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

Processing Systems & Products Sector (CIX: MSECTOR842 )

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 (%)
Jun 30, 2015 1068 1073 1054 1064 0 +2.32(+0.22%)
Jun 29, 2015 1066 1083 1052 1061 0 -12.13(-1.13%)
Jun 26, 2015 1083 1092 1060 1074 0 -11.17(-1.03%)
Jun 25, 2015 1085 1095 1076 1085 0 +1.10(+0.10%)
Jun 24, 2015 1091 1101 1078 1084 0 -16.78(-1.52%)
Jun 23, 2015 1095 1107 1093 1100 0 +5.75(+0.53%)
Jun 22, 2015 1117 1128 1084 1095 0 -40.04(-3.53%)
Jun 19, 2015 1142 1150 1122 1135 0 -7.86(-0.69%)
Jun 18, 2015 1124 1149 1121 1143 0 +20.11(+1.79%)
Jun 17, 2015 1138 1142 1119 1122 0 -11.14(-0.98%)
Jun 16, 2015 1115 1137 1112 1134 0 +17.24(+1.54%)
Jun 15, 2015 1112 1123 1091 1116 0 -1.62(-0.14%)
Jun 12, 2015 1130 1136 1111 1118 0 -19.87(-1.75%)
Jun 11, 2015 1145 1150 1131 1138 0 -4.52(-0.40%)
Jun 10, 2015 1130 1151 1126 1142 0 +19.45(+1.73%)
Jun 09, 2015 1124 1129 1112 1123 0 -1.11(-0.10%)
Jun 08, 2015 1134 1140 1120 1124 0 -12.02(-1.06%)
Jun 05, 2015 1124 1139 1113 1136 0 +11.22(+1.00%)
Jun 04, 2015 1133 1139 1122 1125 0 -14.11(-1.24%)
Jun 03, 2015 1126 1144 1122 1139 0 +15.72(+1.40%)
Jun 02, 2015 1121 1133 1114 1123 0 -2.20(-0.20%)
Jun 01, 2015 1126 1136 1111 1125 0 +5.67(+0.51%)
May 29, 2015 1124 1137 1108 1120 0 -5.24(-0.47%)
May 28, 2015 1112 1130 1109 1125 0 +12.33(+1.11%)
May 27, 2015 1108 1116 1101 1113 0 +5.10(+0.46%)
May 26, 2015 1125 1130 1101 1108 0 -21.14(-1.87%)
May 22, 2015 1129 1129 1129 1129 0 -3.69(-0.33%)
May 21, 2015 1133 1140 1124 1132 0 -2.17(-0.19%)
May 20, 2015 1139 1143 1128 1135 0 -3.34(-0.29%)
May 19, 2015 1145 1150 1133 1138 0 -8.71(-0.76%)
May 18, 2015 1128 1151 1125 1147 0 +17.87(+1.58%)
May 15, 2015 1130 1139 1124 1129 0 -7.51(-0.66%)
May 14, 2015 1124 1138 1121 1136 0 +19.54(+1.75%)
May 13, 2015 1124 1131 1108 1117 0 -4.38(-0.39%)
May 12, 2015 1122 1128 1109 1121 0 -7.86(-0.70%)
May 11, 2015 1118 1136 1113 1129 0 +11.60(+1.04%)
May 08, 2015 1117 1123 1110 1117 0 +10.13(+0.91%)
May 07, 2015 1101 1112 1099 1107 0 +7.16(+0.65%)
May 06, 2015 1102 1107 1088 1100 0 +1.60(+0.15%)
May 05, 2015 1100 1107 1089 1098 0 -4.71(-0.43%)
May 04, 2015 1096 1109 1095 1103 0 +7.52(+0.69%)
May 01, 2015 1084 1101 1076 1096 0 +10.58(+0.98%)
Apr 30, 2015 1093 1101 1081 1085 0 -12.53(-1.14%)
Apr 29, 2015 1110 1124 1091 1098 0 -21.83(-1.95%)
Apr 28, 2015 1101 1124 1099 1119 0 +21.42(+1.95%)
Apr 27, 2015 1109 1141 1090 1098 0 -14.21(-1.28%)
Apr 24, 2015 1125 1130 1105 1112 0 -12.23(-1.09%)
Apr 23, 2015 1132 1141 1118 1124 0 -2.64(-0.23%)
Apr 22, 2015 1117 1133 1109 1127 0 +11.41(+1.02%)
Apr 21, 2015 1118 1121 1107 1116 0 +5.41(+0.49%)
Apr 20, 2015 1101 1116 1093 1110 0 +17.91(+1.64%)
Apr 17, 2015 1106 1113 1085 1092 0 -22.88(-2.05%)
Apr 16, 2015 1127 1133 1110 1115 0 -16.75(-1.48%)
Apr 15, 2015 1122 1141 1113 1132 0 +14.42(+1.29%)
Apr 14, 2015 1114 1126 1103 1118 0 +4.76(+0.43%)
Apr 13, 2015 1112 1122 1108 1113 0 +3.05(+0.27%)
Apr 10, 2015 1108 1117 1099 1110 0 +4.33(+0.39%)
Apr 09, 2015 1108 1124 1095 1105 0 -4.67(-0.42%)
Apr 08, 2015 1103 1117 1094 1110 0 +6.03(+0.55%)
Apr 07, 2015 1108 1114 1099 1104 0 -3.50(-0.32%)
Apr 06, 2015 1089 1114 1083 1108 0 +11.86(+1.08%)
Apr 02, 2015 1096 1096 1096 1096 0 -6.80(-0.62%)
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.