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

Diversified Electronics Sector (CIX: MSECTOR836 )

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 29, 2020 1099 1114 1088 1110 0 +0.89(+0.08%)
May 28, 2020 1119 1127 1103 1109 0 +5.90(+0.53%)
May 27, 2020 1100 1108 1086 1103 0 +14.91(+1.37%)
May 26, 2020 1076 1098 1070 1088 0 +26.75(+2.52%)
May 22, 2020 1058 1066 1045 1062 0 -0.69(-0.06%)
May 21, 2020 1072 1079 1058 1062 0 -15.04(-1.40%)
May 20, 2020 1071 1088 1067 1077 0 +17.82(+1.68%)
May 19, 2020 1053 1075 1046 1059 0 +4.40(+0.42%)
May 18, 2020 1027 1062 1024 1055 0 +46.17(+4.58%)
May 15, 2020 1006 1018 997.12 1009 0 -5.07(-0.50%)
May 14, 2020 988.34 1016 981.61 1014 0 +8.98(+0.89%)
May 13, 2020 1026 1030 994.74 1005 0 -23.12(-2.25%)
May 12, 2020 1058 1063 1027 1028 0 -26.53(-2.52%)
May 11, 2020 1058 1065 1047 1055 0 -18.72(-1.74%)
May 08, 2020 1063 1075 1059 1073 0 +26.08(+2.49%)
May 07, 2020 1041 1058 1035 1047 0 +18.01(+1.75%)
May 06, 2020 1039 1047 1025 1029 0 -0.51(-0.05%)
May 05, 2020 1026 1045 1018 1030 0 +15.16(+1.49%)
May 04, 2020 1017 1025 1003 1015 0 -11.22(-1.09%)
May 01, 2020 1032 1042 1013 1026 0 -30.06(-2.85%)
Apr 30, 2020 1077 1084 1052 1056 0 -37.28(-3.41%)
Apr 29, 2020 1068 1100 1063 1093 0 +39.44(+3.74%)
Apr 28, 2020 1065 1074 1048 1054 0 +2.54(+0.24%)
Apr 27, 2020 1042 1062 1040 1051 0 +15.54(+1.50%)
Apr 24, 2020 1026 1042 1017 1036 0 +13.13(+1.28%)
Apr 23, 2020 1020 1041 1010 1022 0 +13.55(+1.34%)
Apr 22, 2020 987.31 1015 976.87 1009 0 +35.00(+3.59%)
Apr 21, 2020 997.73 1004 967.60 973.95 0 -35.65(-3.53%)
Apr 20, 2020 1015 1028 1003 1010 0 -27.22(-2.63%)
Apr 17, 2020 1030 1047 1022 1037 0 +25.88(+2.56%)
Apr 16, 2020 1011 1019 996.96 1011 0 -3.74(-0.37%)
Apr 15, 2020 1017 1028 1005 1015 0 -28.70(-2.75%)
Apr 14, 2020 1042 1056 1032 1043 0 +23.48(+2.30%)
Apr 13, 2020 1031 1039 1009 1020 0 -17.51(-1.69%)
Apr 09, 2020 1024 1054 1019 1037 0 +20.75(+2.04%)
Apr 08, 2020 997.75 1030 989.05 1017 0 +19.94(+2.00%)
Apr 07, 2020 1011 1041 981.75 996.72 0 +4.31(+0.43%)
Apr 06, 2020 957.88 996.63 952.96 992.41 0 +71.91(+7.81%)
Apr 03, 2020 921.09 942.47 906.57 920.50 0 -20.66(-2.20%)
Apr 02, 2020 930.89 954.15 917.15 941.16 0 +1.79(+0.19%)
Apr 01, 2020 953.55 970.21 934.60 939.37 0 -47.90(-4.85%)
Mar 31, 2020 1005 1013 978.32 987.27 0 -17.64(-1.75%)
Mar 30, 2020 991.95 1024 980.36 1005 0 +15.05(+1.52%)
Mar 27, 2020 996.91 1022 978.36 989.86 0 -38.07(-3.70%)
Mar 26, 2020 975.76 1038 970.00 1028 0 +47.97(+4.90%)
Mar 25, 2020 962.24 1010 937.98 979.96 0 +8.29(+0.85%)
Mar 24, 2020 926.83 984.31 906.52 971.66 0 +72.73(+8.09%)
Mar 23, 2020 884.17 924.62 848.74 898.94 0 +5.32(+0.60%)
Mar 20, 2020 900.45 939.27 860.51 893.62 0 +4.17(+0.47%)
Mar 19, 2020 857.12 911.72 835.80 889.45 0 +1.13(+0.13%)
Mar 18, 2020 887.16 909.80 833.08 888.32 0 -53.08(-5.64%)
Mar 17, 2020 903.68 955.80 874.95 941.40 0 +46.04(+5.14%)
Mar 16, 2020 894.91 943.93 856.98 895.36 0 -110.55(-10.99%)
Mar 13, 2020 991.65 1020 943.33 1006 0 +48.55(+5.07%)
Mar 12, 2020 995.96 1027 946.15 957.36 0 -116.27(-10.83%)
Mar 11, 2020 1105 1109 1057 1074 0 -57.51(-5.08%)
Mar 10, 2020 1117 1135 1078 1131 0 +44.79(+4.12%)
Mar 09, 2020 1105 1174 1077 1086 0 -72.90(-6.29%)
Mar 06, 2020 1141 1164 1136 1159 0 -4.43(-0.38%)
Mar 05, 2020 1169 1183 1155 1164 0 -28.49(-2.39%)
Mar 04, 2020 1169 1195 1161 1192 0 +38.78(+3.36%)
Mar 03, 2020 1162 1192 1145 1153 0 -13.64(-1.17%)
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.