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

Semiconductor Equipment & Materials Sector (CIX: MSECTOR834 )

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 (%)
Jul 31, 2012 1597 1619 1580 1590 0 -4.95(-0.31%)
Jul 30, 2012 1590 1615 1578 1594 0 -3.64(-0.23%)
Jul 27, 2012 1563 1609 1549 1598 0 +38.20(+2.45%)
Jul 26, 2012 1547 1581 1528 1560 0 +39.82(+2.62%)
Jul 25, 2012 1521 1547 1505 1520 0 +11.21(+0.74%)
Jul 24, 2012 1512 1525 1495 1509 0 -16.59(-1.09%)
Jul 23, 2012 1507 1537 1492 1525 0 -21.46(-1.39%)
Jul 20, 2012 1559 1568 1536 1547 0 -18.64(-1.19%)
Jul 19, 2012 1564 1580 1545 1566 0 +19.46(+1.26%)
Jul 18, 2012 1492 1555 1488 1546 0 +52.41(+3.51%)
Jul 17, 2012 1495 1506 1469 1494 0 +7.42(+0.50%)
Jul 16, 2012 1492 1500 1473 1486 0 -17.91(-1.19%)
Jul 14, 2012 1491 1515 1487 1504 0 +0.00(+0.00%)
Jul 13, 2012 1491 1515 1487 1504 0 +15.33(+1.03%)
Jul 12, 2012 1499 1508 1472 1489 0 -15.82(-1.05%)
Jul 11, 2012 1523 1532 1495 1505 0 -24.01(-1.57%)
Jul 10, 2012 1527 1562 1507 1529 0 +15.09(+1.00%)
Jul 09, 2012 1524 1532 1502 1514 0 -21.22(-1.38%)
Jul 06, 2012 1514 1572 1526 1535 0 -52.76(-3.32%)
Jul 05, 2012 1588 1604 1573 1588 0 -16.08(-1.00%)
Jul 04, 2012 1585 1609 1578 1604 0 +0.15(+0.01%)
Jul 03, 2012 1584 1609 1577 1604 0 +17.11(+1.08%)
Jul 02, 2012 1585 1598 1564 1586 0 +7.21(+0.46%)
Jun 30, 2012 1558 1588 1548 1579 0 -0.84(-0.05%)
Jun 29, 2012 1558 1588 1548 1580 0 +63.25(+4.17%)
Jun 28, 2012 1512 1527 1493 1517 0 -9.72(-0.64%)
Jun 27, 2012 1518 1537 1508 1527 0 +18.80(+1.25%)
Jun 26, 2012 1512 1525 1490 1508 0 -0.31(-0.02%)
Jun 25, 2012 1536 1540 1501 1508 0 -46.83(-3.01%)
Jun 22, 2012 1502 1569 1540 1555 0 +4.67(+0.30%)
Jun 21, 2012 1599 1610 1545 1550 0 -39.08(-2.46%)
Jun 20, 2012 1586 1601 1570 1589 0 +10.96(+0.69%)
Jun 19, 2012 1567 1591 1559 1578 0 +18.14(+1.16%)
Jun 18, 2012 1545 1570 1537 1560 0 +10.18(+0.66%)
Jun 15, 2012 1523 1555 1515 1550 0 +32.33(+2.13%)
Jun 14, 2012 1518 1531 1498 1518 0 -1.35(-0.09%)
Jun 13, 2012 1520 1541 1504 1519 0 +0.08(+0.01%)
Jun 12, 2012 1493 1524 1484 1519 0 +7.42(+0.49%)
Jun 11, 2012 1497 1558 1509 1512 0 -24.26(-1.58%)
Jun 08, 2012 1511 1542 1504 1536 0 +16.98(+1.12%)
Jun 07, 2012 1495 1555 1513 1519 0 -12.74(-0.83%)
Jun 06, 2012 1440 1536 1491 1532 0 +50.06(+3.38%)
Jun 05, 2012 1457 1489 1452 1481 0 +28.01(+1.93%)
Jun 04, 2012 1461 1474 1438 1453 0 -2.77(-0.19%)
Jun 02, 2012 1481 1495 1450 1456 0 +0.00(+0.00%)
Jun 01, 2012 1481 1495 1450 1456 0 -58.59(-3.87%)
May 31, 2012 1528 1533 1498 1515 0 -9.58(-0.63%)
May 30, 2012 1540 1546 1518 1524 0 -32.97(-2.12%)
May 29, 2012 1556 1573 1540 1557 0 +32.47(+2.13%)
May 28, 2012 1509 1536 1505 1525 0 +0.17(+0.01%)
May 25, 2012 1510 1537 1505 1525 0 +2.67(+0.18%)
May 24, 2012 1540 1547 1504 1522 0 -19.92(-1.29%)
May 23, 2012 1536 1550 1507 1542 0 -7.90(-0.51%)
May 22, 2012 1552 1565 1528 1550 0 -0.92(-0.06%)
May 21, 2012 1525 1556 1514 1551 0 +32.57(+2.15%)
May 18, 2012 1539 1554 1514 1518 0 -19.86(-1.29%)
May 17, 2012 1567 1577 1535 1538 0 -31.33(-2.00%)
May 16, 2012 1599 1611 1564 1569 0 -36.26(-2.26%)
May 15, 2012 1607 1631 1593 1606 0 -5.75(-0.36%)
May 14, 2012 1609 1628 1594 1611 0 -23.48(-1.44%)
May 11, 2012 1621 1659 1615 1635 0 +8.53(+0.52%)
May 10, 2012 1637 1648 1612 1626 0 -2.26(-0.14%)
May 09, 2012 1610 1641 1597 1629 0 -8.41(-0.51%)
May 08, 2012 1631 1648 1603 1637 0 -13.26(-0.80%)
May 07, 2012 1640 1661 1630 1650 0 +10.81(+0.66%)
May 04, 2012 1663 1672 1631 1640 0 -36.72(-2.19%)
May 03, 2012 1703 1712 1669 1676 0 -29.62(-1.74%)
May 02, 2012 1699 1716 1686 1706 0 -5.29(-0.31%)
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.