Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electronics Stores Sector (CIX: MSECTOR735 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 1013 1039 1006 1012 0 -10.38(-1.02%)
May 30, 2013 991.29 1034 990.67 1022 0 +32.82(+3.32%)
May 29, 2013 975.80 995.42 967.87 989.64 0 +7.12(+0.72%)
May 28, 2013 978.89 1003 966.95 982.52 0 +17.19(+1.78%)
May 24, 2013 965.33 965.33 965.33 0 -33.04(-3.31%)
May 23, 2013 974.56 1007 962.24 998.37 0 +14.22(+1.45%)
May 22, 2013 988.77 1019 969.25 984.14 0 -6.96(-0.70%)
May 21, 2013 1016 1042 967.34 991.11 0 -39.62(-3.84%)
May 20, 2013 1040 1053 1020 1031 0 -10.43(-1.00%)
May 17, 2013 1007 1045 1005 1041 0 +37.85(+3.77%)
May 16, 2013 1018 1022 995.18 1003 0 -20.27(-1.98%)
May 15, 2013 1021 1034 1006 1024 0 +31.37(+3.16%)
May 13, 2013 991.03 1002 980.54 992.22 0 +2.61(+0.26%)
May 10, 2013 983.81 1003 968.24 989.60 0 +8.74(+0.89%)
May 09, 2013 978.96 998.34 972.05 980.86 0 +1.19(+0.12%)
May 08, 2013 991.75 1012 973.97 979.67 0 -13.01(-1.31%)
May 07, 2013 1000 1005 984.13 992.68 0 -2.27(-0.23%)
May 06, 2013 992.20 1004 974.74 994.95 0 +0.83(+0.08%)
May 03, 2013 987.88 996.27 975.57 994.12 0 +14.11(+1.44%)
May 02, 2013 959.10 983.49 953.38 980.01 0 +21.66(+2.26%)
May 01, 2013 957.91 976.30 942.31 958.36 0 -6.18(-0.64%)
Apr 30, 2013 957.08 990.14 952.18 964.53 0 +39.73(+4.30%)
Apr 29, 2013 914.49 934.62 903.50 924.80 0 +14.45(+1.59%)
Apr 26, 2013 920.31 928.69 904.88 910.35 0 -12.90(-1.40%)
Apr 25, 2013 913.76 932.63 907.74 923.25 0 +10.72(+1.18%)
Apr 24, 2013 911.86 930.27 895.48 912.52 0 +3.03(+0.33%)
Apr 23, 2013 892.83 915.89 888.08 909.49 0 +19.50(+2.19%)
Apr 22, 2013 881.28 903.78 866.05 889.99 0 +6.74(+0.76%)
Apr 19, 2013 876.01 894.36 864.84 883.25 0 +11.16(+1.28%)
Apr 18, 2013 885.90 895.93 864.46 872.09 0 -11.15(-1.26%)
Apr 17, 2013 878.53 891.73 865.64 883.24 0 -4.08(-0.46%)
Apr 16, 2013 867.74 890.55 862.05 887.32 0 +22.50(+2.60%)
Apr 15, 2013 899.35 908.85 855.04 864.81 0 -38.98(-4.31%)
Apr 12, 2013 900.83 911.47 880.50 903.79 0 +1.19(+0.13%)
Apr 11, 2013 898.44 922.05 883.95 902.61 0 -0.00(-0.00%)
Apr 10, 2013 921.30 925.71 887.31 902.61 0 -17.06(-1.86%)
Apr 09, 2013 918.74 932.56 907.94 919.67 0 -5.84(-0.63%)
Apr 08, 2013 917.45 941.21 895.27 925.51 0 +7.03(+0.77%)
Apr 05, 2013 899.53 922.03 883.10 918.48 0 +8.56(+0.94%)
Apr 04, 2013 829.93 925.28 821.90 909.92 0 +83.18(+10.06%)
Apr 03, 2013 832.32 845.58 817.18 826.74 0 +6.30(+0.77%)
Apr 02, 2013 819.24 836.39 808.35 820.44 0 +3.72(+0.46%)
Apr 01, 2013 816.05 839.67 800.86 816.72 0 +0.74(+0.09%)
Mar 28, 2013 815.98 815.98 815.98 0 +12.57(+1.56%)
Mar 27, 2013 806.48 820.11 791.85 803.41 0 -12.92(-1.58%)
Mar 26, 2013 820.59 830.55 798.70 816.33 0 -4.21(-0.51%)
Mar 25, 2013 819.32 834.85 805.88 820.54 0 +5.81(+0.71%)
Mar 22, 2013 810.03 822.88 789.20 814.74 0 +8.69(+1.08%)
Mar 21, 2013 819.32 831.58 800.13 806.04 0 -16.79(-2.04%)
Mar 20, 2013 808.90 834.18 803.90 822.83 0 +22.56(+2.82%)
Mar 19, 2013 798.84 809.70 783.68 800.27 0 -2.79(-0.35%)
Mar 18, 2013 777.87 808.56 776.34 803.06 0 +16.92(+2.15%)
Mar 15, 2013 786.45 795.72 771.82 786.13 0 +1.72(+0.22%)
Mar 14, 2013 773.79 791.00 767.50 784.41 0 +11.74(+1.52%)
Mar 13, 2013 753.37 781.53 751.75 772.67 0 +19.71(+2.62%)
Mar 12, 2013 750.27 762.17 742.82 752.96 0 +6.19(+0.83%)
Mar 11, 2013 741.64 755.69 728.84 746.77 0 +5.90(+0.80%)
Mar 08, 2013 726.34 755.53 716.03 740.87 0 +20.00(+2.77%)
Mar 07, 2013 708.62 726.02 699.39 720.87 0 +13.96(+1.97%)
Mar 06, 2013 720.36 727.00 683.21 706.91 0 +7.93(+1.13%)
Mar 05, 2013 689.43 704.46 677.98 698.98 0 +17.07(+2.50%)
Mar 04, 2013 666.77 694.81 659.83 681.92 0 +12.09(+1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.