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

Diversified Computer Systems Sector (CIX: MSECTOR810 )

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 29, 2016 1244 1247 1234 1239 0 -5.88(-0.47%)
Jul 28, 2016 1245 1248 1239 1245 0 -3.27(-0.26%)
Jul 27, 2016 1250 1254 1243 1248 0 -2.29(-0.18%)
Jul 26, 2016 1254 1262 1244 1250 0 -3.53(-0.28%)
Jul 25, 2016 1249 1256 1247 1254 0 +4.57(+0.37%)
Jul 22, 2016 1239 1250 1237 1249 0 +12.52(+1.01%)
Jul 21, 2016 1239 1248 1232 1237 0 -6.98(-0.56%)
Jul 20, 2016 1233 1246 1230 1244 0 +13.62(+1.11%)
Jul 19, 2016 1247 1250 1217 1230 0 -2.57(-0.21%)
Jul 18, 2016 1228 1239 1224 1233 0 +0.59(+0.05%)
Jul 15, 2016 1233 1234 1222 1232 0 -3.90(-0.32%)
Jul 14, 2016 1225 1245 1223 1236 0 +17.18(+1.41%)
Jul 13, 2016 1217 1221 1211 1219 0 +7.36(+0.61%)
Jul 12, 2016 1203 1212 1199 1211 0 +13.41(+1.12%)
Jul 11, 2016 1192 1203 1191 1198 0 +7.13(+0.60%)
Jul 08, 2016 1191 1192 1176 1191 0 +14.65(+1.25%)
Jul 07, 2016 1177 1185 1170 1176 0 +1.76(+0.15%)
Jul 06, 2016 1174 1174 1174 1174 0 +5.25(+0.45%)
Jul 05, 2016 1166 1172 1162 1169 0 -5.50(-0.47%)
Jul 01, 2016 1175 1175 1175 1175 0 +4.58(+0.39%)
Jun 30, 2016 1148 1171 1146 1170 0 +25.59(+2.24%)
Jun 29, 2016 1129 1145 1129 1144 0 +21.38(+1.90%)
Jun 28, 2016 1116 1124 1111 1123 0 +17.25(+1.56%)
Jun 27, 2016 1127 1130 1098 1106 0 -24.70(-2.18%)
Jun 24, 2016 1156 1161 1127 1130 0 -67.63(-5.64%)
Jun 23, 2016 1183 1199 1177 1198 0 +19.16(+1.63%)
Jun 22, 2016 1186 1193 1174 1179 0 -8.84(-0.74%)
Jun 21, 2016 1189 1192 1185 1188 0 +3.25(+0.27%)
Jun 20, 2016 1177 1193 1176 1185 0 +12.71(+1.08%)
Jun 17, 2016 1164 1178 1161 1172 0 +6.85(+0.59%)
Jun 16, 2016 1158 1167 1149 1165 0 +2.56(+0.22%)
Jun 15, 2016 1169 1172 1161 1162 0 -3.61(-0.31%)
Jun 14, 2016 1168 1172 1161 1166 0 -1.59(-0.14%)
Jun 13, 2016 1170 1177 1160 1168 0 -8.38(-0.71%)
Jun 10, 2016 1180 1184 1172 1176 0 -8.63(-0.73%)
Jun 09, 2016 1181 1187 1179 1185 0 -4.49(-0.38%)
Jun 08, 2016 1186 1190 1181 1189 0 +5.08(+0.43%)
Jun 07, 2016 1184 1189 1179 1184 0 +4.68(+0.40%)
Jun 06, 2016 1182 1189 1176 1179 0 -0.74(-0.06%)
Jun 03, 2016 1177 1181 1171 1180 0 -4.90(-0.41%)
Jun 02, 2016 1178 1185 1174 1185 0 +7.87(+0.67%)
Jun 01, 2016 1181 1183 1169 1177 0 -9.20(-0.78%)
May 31, 2016 1177 1187 1175 1186 0 +7.14(+0.61%)
May 27, 2016 1179 1179 1179 1179 0 +3.28(+0.28%)
May 26, 2016 1169 1177 1165 1176 0 +5.74(+0.49%)
May 25, 2016 1149 1173 1145 1170 0 +26.18(+2.29%)
May 24, 2016 1133 1147 1133 1144 0 +12.03(+1.06%)
May 23, 2016 1138 1141 1131 1132 0 -3.44(-0.30%)
May 20, 2016 1124 1138 1122 1135 0 +17.77(+1.59%)
May 19, 2016 1129 1133 1110 1118 0 -18.36(-1.62%)
May 18, 2016 1141 1145 1128 1136 0 -5.02(-0.44%)
May 17, 2016 1150 1153 1135 1141 0 -11.27(-0.98%)
May 16, 2016 1139 1157 1137 1152 0 +13.27(+1.17%)
May 13, 2016 1147 1156 1137 1139 0 -8.56(-0.75%)
May 12, 2016 1151 1152 1134 1148 0 -1.18(-0.10%)
May 11, 2016 1155 1165 1147 1149 0 -7.93(-0.69%)
May 10, 2016 1144 1158 1143 1157 0 +20.12(+1.77%)
May 09, 2016 1139 1144 1134 1137 0 +0.22(+0.02%)
May 06, 2016 1117 1142 1114 1136 0 +6.47(+0.57%)
May 05, 2016 1126 1137 1122 1130 0 +16.72(+1.50%)
May 04, 2016 1106 1120 1105 1113 0 -1.69(-0.15%)
May 03, 2016 1119 1121 1105 1115 0 -9.10(-0.81%)
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.