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

Semiconductor - Integrated Circuits Sector (CIX: MSECTOR833 )

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, 2019 3375 3432 3368 3378 0 +13.76(+0.41%)
May 30, 2019 3361 3400 3344 3364 0 +24.77(+0.74%)
May 29, 2019 3317 3346 3290 3339 0 +5.91(+0.18%)
May 28, 2019 3380 3388 3330 3333 0 -45.09(-1.33%)
May 24, 2019 3395 3427 3373 3378 0 +10.18(+0.30%)
May 23, 2019 3360 3381 3309 3368 0 -70.50(-2.05%)
May 22, 2019 3462 3483 3434 3439 0 -30.98(-0.89%)
May 21, 2019 3459 3483 3416 3470 0 +58.26(+1.71%)
May 20, 2019 3456 3468 3394 3411 0 -126.40(-3.57%)
May 17, 2019 3557 3608 3523 3538 0 -114.54(-3.14%)
May 16, 2019 3674 3679 3625 3652 0 -55.20(-1.49%)
May 15, 2019 3669 3739 3660 3707 0 +3.43(+0.09%)
May 14, 2019 3673 3718 3654 3704 0 +83.27(+2.30%)
May 13, 2019 3664 3681 3597 3621 0 -175.11(-4.61%)
May 10, 2019 3797 3821 3733 3796 0 -31.96(-0.83%)
May 09, 2019 3804 3837 3742 3828 0 -45.85(-1.18%)
May 08, 2019 3855 3905 3846 3874 0 +1.89(+0.05%)
May 07, 2019 3887 3906 3830 3872 0 -17.64(-0.45%)
May 06, 2019 3850 3901 3834 3889 0 -90.64(-2.28%)
May 03, 2019 3998 4022 3952 3980 0 +22.16(+0.56%)
May 02, 2019 3910 3970 3899 3958 0 +51.16(+1.31%)
May 01, 2019 3952 3979 3905 3907 0 -5.23(-0.13%)
Apr 30, 2019 3872 3926 3852 3912 0 +6.39(+0.16%)
Apr 29, 2019 3907 3919 3883 3906 0 -10.05(-0.26%)
Apr 26, 2019 3895 3927 3858 3916 0 -42.23(-1.07%)
Apr 25, 2019 4002 4013 3947 3958 0 -78.70(-1.95%)
Apr 24, 2019 4002 4058 3990 4037 0 +8.20(+0.20%)
Apr 23, 2019 4002 4032 3992 4028 0 +27.41(+0.69%)
Apr 22, 2019 3981 4012 3955 4001 0 -25.67(-0.64%)
Apr 18, 2019 3930 4053 3917 4027 0 +73.46(+1.86%)
Apr 17, 2019 3924 3971 3907 3953 0 +98.87(+2.57%)
Apr 16, 2019 3831 3862 3822 3854 0 +44.20(+1.16%)
Apr 15, 2019 3811 3828 3794 3810 0 -1.86(-0.05%)
Apr 12, 2019 3797 3819 3779 3812 0 +48.77(+1.30%)
Apr 11, 2019 3763 3779 3748 3763 0 -23.00(-0.61%)
Apr 10, 2019 3772 3798 3762 3786 0 +18.17(+0.48%)
Apr 09, 2019 3773 3783 3750 3768 0 -19.17(-0.51%)
Apr 08, 2019 3770 3796 3753 3787 0 +17.45(+0.46%)
Apr 05, 2019 3777 3783 3750 3770 0 +15.58(+0.42%)
Apr 04, 2019 3728 3771 3719 3754 0 +20.25(+0.54%)
Apr 03, 2019 3714 3756 3705 3734 0 +49.71(+1.35%)
Apr 02, 2019 3677 3696 3659 3684 0 -6.79(-0.18%)
Apr 01, 2019 3658 3693 3631 3691 0 +47.52(+1.30%)
Mar 29, 2019 3630 3654 3608 3643 0 +55.01(+1.53%)
Mar 28, 2019 3580 3611 3572 3588 0 +13.16(+0.37%)
Mar 27, 2019 3582 3592 3539 3575 0 -23.02(-0.64%)
Mar 26, 2019 3576 3622 3569 3598 0 +39.76(+1.12%)
Mar 25, 2019 3565 3605 3538 3559 0 -41.53(-1.15%)
Mar 22, 2019 3649 3666 3591 3600 0 -69.31(-1.89%)
Mar 21, 2019 3590 3689 3587 3669 0 +108.13(+3.04%)
Mar 20, 2019 3562 3596 3540 3561 0 -3.36(-0.09%)
Mar 19, 2019 3580 3596 3548 3565 0 -1.48(-0.04%)
Mar 18, 2019 3574 3586 3546 3566 0 +8.62(+0.24%)
Mar 15, 2019 3531 3599 3528 3557 0 +75.96(+2.18%)
Mar 14, 2019 3502 3513 3472 3481 0 -40.81(-1.16%)
Mar 13, 2019 3526 3546 3505 3522 0 +21.71(+0.62%)
Mar 12, 2019 3511 3526 3490 3501 0 +21.73(+0.62%)
Mar 11, 2019 3440 3486 3436 3479 0 +45.74(+1.33%)
Mar 08, 2019 3408 3449 3403 3433 0 -32.94(-0.95%)
Mar 07, 2019 3484 3495 3442 3466 0 -21.84(-0.63%)
Mar 06, 2019 3517 3532 3485 3488 0 -28.56(-0.81%)
Mar 05, 2019 3511 3538 3484 3516 0 -8.52(-0.24%)
Mar 04, 2019 3542 3547 3485 3525 0 -17.18(-0.49%)
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.