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

Personal Computers Sector (CIX: MSECTOR811 )

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 29, 2018 9170 9214 9004 9112 0 -19.19(-0.21%)
Jun 28, 2018 9062 9166 9048 9131 0 +65.96(+0.73%)
Jun 27, 2018 9118 9219 9059 9065 0 -13.29(-0.15%)
Jun 26, 2018 9008 9182 8986 9079 0 +111.25(+1.24%)
Jun 25, 2018 9028 9103 8897 8967 0 -135.37(-1.49%)
Jun 22, 2018 9162 9163 9092 9103 0 -26.58(-0.29%)
Jun 21, 2018 9217 9272 9106 9129 0 -51.20(-0.56%)
Jun 20, 2018 9173 9215 9143 9180 0 +39.87(+0.44%)
Jun 19, 2018 9114 9172 9030 9141 0 -150.13(-1.62%)
Jun 18, 2018 9248 9314 9215 9291 0 -4.93(-0.05%)
Jun 15, 2018 9296 9392 9267 9296 0 -96.48(-1.03%)
Jun 14, 2018 9429 9430 9364 9392 0 +4.93(+0.05%)
Jun 13, 2018 9472 9495 9374 9387 0 -77.78(-0.82%)
Jun 12, 2018 9421 9481 9409 9465 0 +51.69(+0.55%)
Jun 11, 2018 9419 9450 9363 9413 0 -23.14(-0.25%)
Jun 08, 2018 9410 9451 9341 9436 0 -86.63(-0.91%)
Jun 07, 2018 9557 9559 9468 9523 0 -25.60(-0.27%)
Jun 06, 2018 9531 9554 9447 9549 0 +32.98(+0.35%)
Jun 05, 2018 9504 9547 9469 9516 0 +72.85(+0.77%)
Jun 04, 2018 9433 9521 9419 9443 0 +78.27(+0.84%)
Jun 01, 2018 9254 9366 9242 9365 0 +165.89(+1.80%)
May 31, 2018 9216 9266 9163 9199 0 -31.01(-0.34%)
May 30, 2018 9241 9254 9194 9230 0 -19.69(-0.21%)
May 29, 2018 9235 9291 9199 9249 0 -33.48(-0.36%)
May 25, 2018 9283 9283 9283 9283 0 +21.17(+0.23%)
May 24, 2018 9292 9296 9166 9262 0 -10.34(-0.11%)
May 23, 2018 9173 9279 9144 9272 0 +59.07(+0.64%)
May 22, 2018 9273 9298 9194 9213 0 -23.13(-0.25%)
May 21, 2018 9254 9317 9201 9236 0 +64.97(+0.71%)
May 18, 2018 9214 9245 9162 9171 0 -33.47(-0.36%)
May 17, 2018 9254 9299 9174 9205 0 -58.58(-0.63%)
May 16, 2018 9159 9277 9156 9263 0 +85.66(+0.93%)
May 15, 2018 9194 9209 9112 9178 0 -84.18(-0.91%)
May 14, 2018 9304 9330 9247 9262 0 -21.66(-0.23%)
May 11, 2018 9328 9356 9227 9283 0 -71.37(-0.76%)
May 10, 2018 9242 9370 9237 9355 0 +131.92(+1.43%)
May 09, 2018 9183 9225 9117 9223 0 +64.48(+0.70%)
May 08, 2018 9106 9166 9041 9158 0 +43.81(+0.48%)
May 07, 2018 9115 9238 9094 9114 0 +65.47(+0.72%)
May 04, 2018 8774 9070 8770 9049 0 +341.62(+3.92%)
May 03, 2018 8658 8737 8587 8707 0 +15.76(+0.18%)
May 02, 2018 8625 8750 8555 8692 0 +367.71(+4.42%)
May 01, 2018 8192 8329 8135 8324 0 +189.02(+2.32%)
Apr 30, 2018 7981 8233 7967 8135 0 +144.72(+1.81%)
Apr 27, 2018 8073 8087 7907 7990 0 -93.53(-1.16%)
Apr 26, 2018 8079 8158 8042 8084 0 +28.06(+0.35%)
Apr 25, 2018 8005 8143 7995 8056 0 +34.95(+0.44%)
Apr 24, 2018 8155 8188 7936 8021 0 -113.22(-1.39%)
Apr 23, 2018 8212 8217 8078 8134 0 -23.62(-0.29%)
Apr 20, 2018 8398 8428 8143 8158 0 -348.52(-4.10%)
Apr 19, 2018 8554 8634 8499 8506 0 -248.09(-2.83%)
Apr 18, 2018 8753 8802 8707 8754 0 -19.69(-0.22%)
Apr 17, 2018 8688 8808 8684 8774 0 +119.12(+1.38%)
Apr 16, 2018 8616 8673 8606 8655 0 +53.66(+0.62%)
Apr 13, 2018 8604 8656 8558 8601 0 +29.04(+0.34%)
Apr 12, 2018 8536 8614 8518 8572 0 +83.68(+0.99%)
Apr 11, 2018 8478 8561 8452 8488 0 -39.87(-0.47%)
Apr 10, 2018 8516 8565 8444 8528 0 +157.52(+1.88%)
Apr 09, 2018 8362 8520 8361 8371 0 +82.21(+0.99%)
Apr 06, 2018 8416 8490 8280 8288 0 -217.58(-2.56%)
Apr 05, 2018 8495 8576 8471 8506 0 +58.58(+0.69%)
Apr 04, 2018 8116 8467 8111 8448 0 +158.51(+1.91%)
Apr 03, 2018 8252 8306 8116 8289 0 +84.17(+1.03%)
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.