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

Consumer Services Sector (CIX: MSECTOR763 )

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, 2012 684.79 688.09 665.26 679.01 0 -7.59(-1.11%)
May 30, 2012 684.69 699.49 672.69 686.60 0 -5.20(-0.75%)
May 29, 2012 677.48 696.14 669.60 691.80 0 +22.85(+3.42%)
May 25, 2012 668.95 668.95 668.95 0 -2.88(-0.43%)
May 24, 2012 685.22 694.53 659.22 671.83 0 -26.20(-3.75%)
May 23, 2012 692.55 706.61 682.53 698.03 0 +0.62(+0.09%)
May 22, 2012 706.05 712.13 691.41 697.41 0 -7.14(-1.01%)
May 21, 2012 688.74 713.45 679.78 704.55 0 +16.33(+2.37%)
May 18, 2012 722.71 738.20 679.95 688.22 0 -33.96(-4.70%)
May 17, 2012 738.90 751.88 717.10 722.18 0 +11.30(+1.59%)
May 16, 2012 709.47 734.18 706.09 710.88 0 +1.84(+0.26%)
May 15, 2012 692.76 720.55 688.65 709.04 0 +18.78(+2.72%)
May 14, 2012 705.59 715.11 687.26 690.26 0 -19.64(-2.77%)
May 11, 2012 708.94 723.38 702.79 709.90 0 -3.17(-0.44%)
May 10, 2012 723.48 737.62 701.03 713.07 0 -7.77(-1.08%)
May 09, 2012 720.82 737.33 703.64 720.84 0 -6.57(-0.90%)
May 08, 2012 726.30 739.93 705.39 727.41 0 -1.70(-0.23%)
May 07, 2012 715.58 739.70 713.13 729.11 0 +9.17(+1.27%)
May 04, 2012 731.85 737.64 709.59 719.94 0 -15.07(-2.05%)
May 03, 2012 749.94 756.61 725.58 735.01 0 -15.33(-2.04%)
May 02, 2012 755.54 766.92 740.48 750.34 0 -9.05(-1.19%)
May 01, 2012 792.87 800.51 754.08 759.39 0 -18.23(-2.34%)
Apr 30, 2012 781.81 791.73 772.09 777.62 0 -5.55(-0.71%)
Apr 27, 2012 783.30 797.00 765.66 783.17 0 +8.85(+1.14%)
Apr 26, 2012 757.84 783.73 756.31 774.32 0 +17.54(+2.32%)
Apr 25, 2012 764.50 778.53 745.90 756.77 0 +5.34(+0.71%)
Apr 24, 2012 750.07 758.51 742.79 751.43 0 +1.15(+0.15%)
Apr 23, 2012 752.19 762.27 735.77 750.28 0 -12.37(-1.62%)
Apr 20, 2012 768.58 773.95 756.00 762.64 0 +3.30(+0.43%)
Apr 19, 2012 762.60 785.27 753.56 759.34 0 -4.16(-0.54%)
Apr 18, 2012 761.65 772.53 751.12 763.50 0 -3.22(-0.42%)
Apr 17, 2012 758.35 777.97 756.17 766.72 0 +13.87(+1.84%)
Apr 16, 2012 759.29 771.05 745.23 752.85 0 -2.47(-0.33%)
Apr 13, 2012 760.00 763.23 741.65 755.31 0 -7.55(-0.99%)
Apr 12, 2012 747.39 771.59 742.14 762.87 0 +16.42(+2.20%)
Apr 11, 2012 737.64 750.03 732.20 746.45 0 +15.89(+2.17%)
Apr 10, 2012 741.77 750.15 725.13 730.56 0 -16.45(-2.20%)
Apr 09, 2012 749.05 755.38 734.72 747.01 0 -12.31(-1.62%)
Apr 05, 2012 754.15 768.93 747.39 759.32 0 -9.51(-1.24%)
Apr 04, 2012 768.36 777.29 757.84 768.83 0 -7.62(-0.98%)
Apr 03, 2012 791.28 797.18 773.57 776.46 0 -18.25(-2.30%)
Apr 02, 2012 793.30 803.88 784.18 794.71 0 +2.25(+0.28%)
Mar 30, 2012 798.73 807.86 782.49 792.46 0 +0.51(+0.06%)
Mar 29, 2012 804.33 810.75 782.75 791.96 0 -19.37(-2.39%)
Mar 28, 2012 830.50 836.38 803.90 811.32 0 -19.49(-2.35%)
Mar 27, 2012 833.17 850.20 826.02 830.81 0 -1.50(-0.18%)
Mar 26, 2012 827.31 842.22 818.92 832.31 0 +12.49(+1.52%)
Mar 23, 2012 812.93 828.58 802.33 819.82 0 +6.34(+0.78%)
Mar 22, 2012 814.24 823.30 802.22 813.49 0 -7.59(-0.92%)
Mar 21, 2012 829.45 837.91 817.87 821.08 0 -6.67(-0.81%)
Mar 20, 2012 838.19 844.47 816.38 827.74 0 -15.94(-1.89%)
Mar 19, 2012 849.67 860.68 838.12 843.69 0 -9.22(-1.08%)
Mar 16, 2012 837.11 863.88 822.55 852.91 0 +14.98(+1.79%)
Mar 15, 2012 833.25 842.06 820.84 837.92 0 +3.36(+0.40%)
Mar 14, 2012 848.08 856.43 827.27 834.57 0 -15.26(-1.80%)
Mar 13, 2012 839.64 855.91 826.93 849.83 0 +12.94(+1.55%)
Mar 12, 2012 840.75 856.48 823.66 836.89 0 -3.56(-0.42%)
Mar 09, 2012 854.12 863.21 831.47 840.45 0 -11.54(-1.35%)
Mar 08, 2012 837.81 860.34 825.20 851.99 0 +12.62(+1.50%)
Mar 07, 2012 845.93 859.01 824.30 839.37 0 -9.45(-1.11%)
Mar 06, 2012 859.23 875.57 841.70 848.82 0 -32.45(-3.68%)
Mar 05, 2012 901.12 913.41 868.16 881.27 0 -23.20(-2.57%)
Mar 02, 2012 897.32 924.73 893.74 904.47 0 +15.92(+1.79%)
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.