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 Computer Systems Sector (CIX: MSECTOR810 )

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, 2017 1178 1183 1174 1182 0 +6.79(+0.58%)
May 30, 2017 1177 1183 1174 1175 0 -6.18(-0.52%)
May 26, 2017 1184 1185 1178 1181 0 -5.36(-0.45%)
May 25, 2017 1187 1191 1184 1187 0 +5.29(+0.45%)
May 24, 2017 1179 1184 1171 1181 0 +4.13(+0.35%)
May 23, 2017 1182 1191 1176 1177 0 -5.31(-0.45%)
May 22, 2017 1178 1184 1174 1183 0 +5.28(+0.45%)
May 19, 2017 1170 1181 1169 1177 0 +9.62(+0.82%)
May 18, 2017 1168 1172 1162 1168 0 -0.83(-0.07%)
May 17, 2017 1190 1194 1168 1169 0 -21.99(-1.85%)
May 16, 2017 1175 1193 1175 1191 0 +16.79(+1.43%)
May 15, 2017 1167 1177 1166 1174 0 +8.66(+0.74%)
May 12, 2017 1165 1172 1162 1165 0 -2.07(-0.18%)
May 11, 2017 1170 1171 1160 1167 0 -4.67(-0.40%)
May 10, 2017 1174 1181 1170 1172 0 -6.10(-0.52%)
May 09, 2017 1182 1186 1174 1178 0 -6.89(-0.58%)
May 08, 2017 1183 1189 1178 1185 0 -15.69(-1.31%)
May 05, 2017 1189 1206 1185 1201 0 -30.16(-2.45%)
May 04, 2017 1229 1231 1225 1231 0 +3.55(+0.29%)
May 03, 2017 1228 1234 1226 1227 0 -4.01(-0.33%)
May 02, 2017 1234 1235 1227 1231 0 +1.45(+0.12%)
May 01, 2017 1239 1242 1228 1230 0 -10.95(-0.88%)
Apr 28, 2017 1243 1244 1236 1241 0 +0.17(+0.01%)
Apr 27, 2017 1240 1242 1235 1240 0 +1.72(+0.14%)
Apr 26, 2017 1242 1247 1237 1239 0 -2.36(-0.19%)
Apr 25, 2017 1251 1254 1241 1241 0 -2.36(-0.19%)
Apr 24, 2017 1248 1250 1241 1243 0 +3.12(+0.25%)
Apr 21, 2017 1253 1254 1240 1240 0 -14.67(-1.17%)
Apr 20, 2017 1247 1256 1241 1255 0 +5.10(+0.41%)
Apr 19, 2017 1251 1258 1234 1250 0 -63.64(-4.84%)
Apr 18, 2017 1319 1326 1311 1314 0 -7.64(-0.58%)
Apr 17, 2017 1311 1323 1310 1321 0 +11.94(+0.91%)
Apr 13, 2017 1313 1324 1309 1309 0 -8.97(-0.68%)
Apr 12, 2017 1322 1323 1313 1318 0 -0.28(-0.02%)
Apr 11, 2017 1319 1324 1306 1319 0 -4.55(-0.34%)
Apr 10, 2017 1333 1334 1321 1323 0 -7.03(-0.53%)
Apr 07, 2017 1330 1336 1323 1330 0 -2.61(-0.20%)
Apr 06, 2017 1340 1341 1331 1333 0 -3.16(-0.24%)
Apr 05, 2017 1350 1363 1335 1336 0 -13.05(-0.97%)
Apr 04, 2017 1342 1353 1339 1349 0 -0.19(-0.01%)
Apr 03, 2017 1345 1353 1340 1349 0 +1.97(+0.15%)
Mar 31, 2017 1345 1354 1343 1347 0 +2.58(+0.19%)
Mar 30, 2017 1344 1350 1343 1345 0 -0.49(-0.04%)
Mar 29, 2017 1347 1349 1341 1345 0 -4.11(-0.30%)
Mar 28, 2017 1344 1353 1337 1349 0 +6.31(+0.47%)
Mar 27, 2017 1334 1346 1329 1343 0 -0.26(-0.02%)
Mar 24, 2017 1353 1356 1340 1343 0 -7.35(-0.54%)
Mar 23, 2017 1347 1357 1340 1350 0 +0.70(+0.05%)
Mar 22, 2017 1344 1352 1334 1350 0 +6.72(+0.50%)
Mar 21, 2017 1360 1362 1342 1343 0 -14.18(-1.04%)
Mar 20, 2017 1357 1361 1353 1357 0 +0.47(+0.03%)
Mar 17, 2017 1361 1366 1356 1357 0 -12.04(-0.88%)
Mar 16, 2017 1378 1382 1365 1369 0 +11.00(+0.81%)
Mar 15, 2017 1357 1362 1349 1358 0 +1.30(+0.10%)
Mar 14, 2017 1360 1365 1352 1356 0 -5.83(-0.43%)
Mar 13, 2017 1372 1375 1361 1362 0 -9.99(-0.73%)
Mar 10, 2017 1375 1386 1369 1372 0 +4.94(+0.36%)
Mar 09, 2017 1383 1384 1357 1367 0 -17.70(-1.28%)
Mar 08, 2017 1395 1397 1384 1385 0 -7.26(-0.52%)
Mar 07, 2017 1395 1400 1391 1392 0 -1.18(-0.08%)
Mar 06, 2017 1388 1398 1386 1394 0 +2.86(+0.21%)
Mar 03, 2017 1389 1401 1387 1391 0 -2.66(-0.19%)
Mar 02, 2017 1404 1404 1392 1393 0 -10.97(-0.78%)
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.