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 Products Sector (CIX: MSECTOR323 )

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 26, 2009 1021 1032 1012 1025 0 +0.24(+0.02%)
Jun 25, 2009 1013 1031 1009 1025 0 +21.24(+2.12%)
Jun 24, 2009 1003 1012 993.01 1004 0 +2.81(+0.28%)
Jun 23, 2009 1001 1007 996.01 1001 0 -1.84(-0.18%)
Jun 22, 2009 998.08 1011 953.49 1003 0 -2.40(-0.24%)
Jun 19, 2009 1017 1021 997.65 1005 0 -8.29(-0.82%)
Jun 18, 2009 995.77 1017 993.13 1013 0 +19.20(+1.93%)
Jun 17, 2009 992.53 1005 989.68 994.02 0 +1.66(+0.17%)
Jun 16, 2009 1019 1020 990.33 992.36 0 -30.69(-3.00%)
Jun 15, 2009 1033 1034 1009 1023 0 -16.15(-1.55%)
Jun 12, 2009 1026 1045 1023 1039 0 +9.67(+0.94%)
Jun 11, 2009 1030 1044 1028 1030 0 -0.47(-0.05%)
Jun 10, 2009 1039 1045 1020 1030 0 -4.31(-0.42%)
Jun 09, 2009 1042 1044 1030 1034 0 -11.10(-1.06%)
Jun 08, 2009 1037 1054 1035 1045 0 -0.43(-0.04%)
Jun 05, 2009 1054 1062 1040 1046 0 -3.94(-0.38%)
Jun 04, 2009 1055 1059 1040 1050 0 -6.14(-0.58%)
Jun 03, 2009 1049 1059 1039 1056 0 -0.14(-0.01%)
Jun 02, 2009 1046 1064 1044 1056 0 +7.48(+0.71%)
Jun 01, 2009 1026 1054 1023 1049 0 +32.64(+3.21%)
May 29, 2009 1018 1026 1001 1016 0 -0.87(-0.09%)
May 28, 2009 1013 1021 992.00 1017 0 +11.12(+1.11%)
May 27, 2009 1038 1040 1002 1006 0 -33.52(-3.23%)
May 26, 2009 1020 1044 1014 1039 0 +17.17(+1.68%)
May 25, 2009 1019 1035 1016 1022 0 +0.00(+0.00%)
May 22, 2009 1019 1035 1016 1022 0 +3.77(+0.37%)
May 21, 2009 1023 1026 1007 1018 0 -15.10(-1.46%)
May 20, 2009 1029 1048 1024 1033 0 +14.78(+1.45%)
May 19, 2009 1015 1029 1007 1019 0 +3.40(+0.33%)
May 18, 2009 989.54 1017 986.58 1015 0 +31.99(+3.25%)
May 15, 2009 992.37 996.79 977.25 983.20 0 -1.27(-0.13%)
May 14, 2009 990.32 1001 981.74 984.46 0 -4.33(-0.44%)
May 13, 2009 982.26 995.62 972.81 988.79 0 -1.67(-0.17%)
May 12, 2009 982.60 998.45 972.35 990.46 0 +9.53(+0.97%)
May 11, 2009 992.40 998.79 974.08 980.92 0 -16.54(-1.66%)
May 08, 2009 1004 1009 988.78 997.46 0 +7.09(+0.72%)
May 07, 2009 989.33 1008 980.10 990.38 0 +5.91(+0.60%)
May 06, 2009 975.77 991.90 967.21 984.47 0 +12.82(+1.32%)
May 05, 2009 989.80 993.76 960.45 971.65 0 -22.88(-2.30%)
May 04, 2009 983.42 996.19 981.50 994.54 0 +30.83(+3.20%)
May 01, 2009 955.52 969.22 940.19 963.71 0 +10.37(+1.09%)
Apr 30, 2009 966.52 972.08 932.49 953.33 0 -8.96(-0.93%)
Apr 29, 2009 956.66 975.20 951.91 962.30 0 +6.93(+0.72%)
Apr 28, 2009 951.07 961.65 942.09 955.37 0 -0.28(-0.03%)
Apr 27, 2009 945.59 966.68 940.96 955.65 0 +3.15(+0.33%)
Apr 24, 2009 950.86 959.57 938.65 952.49 0 +5.21(+0.55%)
Apr 23, 2009 953.98 956.67 935.10 947.29 0 -4.13(-0.43%)
Apr 22, 2009 968.31 973.82 945.22 951.41 0 -22.76(-2.34%)
Apr 21, 2009 966.01 984.37 947.44 974.17 0 +8.16(+0.84%)
Apr 20, 2009 979.03 987.95 962.73 966.01 0 -16.73(-1.70%)
Apr 17, 2009 970.30 988.96 962.80 982.74 0 +22.51(+2.34%)
Apr 16, 2009 940.09 965.68 936.51 960.23 0 +27.72(+2.97%)
Apr 15, 2009 914.62 934.99 912.90 932.51 0 +22.72(+2.50%)
Apr 14, 2009 923.52 925.59 904.43 909.79 0 -15.73(-1.70%)
Apr 13, 2009 938.58 942.49 920.54 925.52 0 -17.94(-1.90%)
Apr 10, 2009 942.89 948.95 925.73 943.47 0 +0.00(+0.00%)
Apr 09, 2009 942.89 948.95 925.73 943.47 0 +12.50(+1.34%)
Apr 08, 2009 933.85 939.73 918.15 930.97 0 -0.83(-0.09%)
Apr 07, 2009 943.57 945.86 928.16 931.80 0 -19.29(-2.03%)
Apr 06, 2009 945.97 956.86 936.59 951.09 0 +1.27(+0.13%)
Apr 03, 2009 951.37 955.47 933.70 949.82 0 +0.75(+0.08%)
Apr 02, 2009 929.21 963.99 927.48 949.07 0 +30.34(+3.30%)
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.