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

Conglomerates Sector (CIX: MSECTOR210 )

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 30, 2010 1283 1314 1286 1304 0 -4.19(-0.32%)
Jul 29, 2010 1290 1320 1294 1308 0 -0.21(-0.02%)
Jul 28, 2010 1287 1313 1296 1309 0 +0.39(+0.03%)
Jul 27, 2010 1288 1331 1302 1308 0 -4.54(-0.35%)
Jul 26, 2010 1274 1315 1284 1313 0 +24.43(+1.90%)
Jul 23, 2010 1237 1296 1247 1288 0 +30.03(+2.39%)
Jul 22, 2010 1228 1268 1239 1258 0 +31.85(+2.60%)
Jul 21, 2010 1221 1251 1213 1226 0 -6.90(-0.56%)
Jul 20, 2010 1210 1237 1193 1233 0 +21.02(+1.73%)
Jul 19, 2010 1190 1221 1200 1212 0 +4.07(+0.34%)
Jul 16, 2010 1186 1244 1204 1208 0 -30.92(-2.50%)
Jul 15, 2010 1225 1256 1226 1239 0 -9.74(-0.78%)
Jul 14, 2010 1228 1257 1238 1249 0 -0.93(-0.07%)
Jul 13, 2010 1228 1261 1242 1250 0 +19.10(+1.55%)
Jul 12, 2010 1209 1237 1219 1231 0 -2.97(-0.24%)
Jul 09, 2010 1210 1239 1217 1234 0 +10.97(+0.90%)
Jul 08, 2010 1201 1238 1204 1223 0 +14.61(+1.21%)
Jul 07, 2010 1145 1210 1163 1208 0 +44.87(+3.86%)
Jul 06, 2010 1152 1185 1151 1163 0 +7.25(+0.63%)
Jul 02, 2010 1135 1178 1147 1156 0 -13.84(-1.18%)
Jul 01, 2010 1159 1188 1153 1170 0 -16.52(-1.39%)
Jun 30, 2010 1166 1206 1179 1186 0 +1.21(+0.10%)
Jun 29, 2010 1168 1213 1172 1185 0 -42.45(-3.46%)
Jun 25, 2010 1206 1238 1214 1228 0 -0.68(-0.06%)
Jun 24, 2010 1211 1255 1223 1228 0 -23.61(-1.89%)
Jun 23, 2010 1245 1276 1243 1252 0 -14.12(-1.12%)
Jun 22, 2010 1268 1296 1264 1266 0 -25.45(-1.97%)
Jun 21, 2010 1280 1317 1285 1291 0 +9.68(+0.76%)
Jun 18, 2010 1261 1288 1273 1282 0 +2.37(+0.19%)
Jun 17, 2010 1259 1283 1260 1279 0 -32.38(-2.47%)
Jun 16, 2010 1285 1324 1291 1312 0 +9.94(+0.76%)
Jun 15, 2010 1274 1305 1272 1302 0 -5.48(-0.42%)
Jun 14, 2010 1305 1340 1303 1307 0 -16.41(-1.24%)
Jun 11, 2010 1311 1327 1302 1324 0 -1.28(-0.10%)
Jun 10, 2010 1300 1334 1303 1325 0 +34.09(+2.64%)
Jun 09, 2010 1290 1322 1285 1291 0 -14.27(-1.09%)
Jun 08, 2010 1295 1309 1271 1305 0 +10.60(+0.82%)
Jun 07, 2010 1300 1327 1292 1295 0 -25.44(-1.93%)
Jun 04, 2010 1299 1351 1312 1320 0 -55.64(-4.04%)
Jun 03, 2010 1354 1384 1360 1376 0 +4.36(+0.32%)
Jun 02, 2010 1339 1374 1339 1371 0 +22.19(+1.64%)
Jun 01, 2010 1344 1386 1346 1349 0 -30.38(-2.20%)
May 28, 2010 1379 1379 1379 0 -24.62(-1.75%)
May 27, 2010 1363 1405 1370 1404 0 +48.81(+3.60%)
May 26, 2010 1350 1388 1350 1355 0 +6.38(+0.47%)
May 25, 2010 1295 1352 1300 1349 0 -5.88(-0.43%)
May 24, 2010 1353 1380 1351 1355 0 -27.15(-1.96%)
May 21, 2010 1331 1386 1328 1382 0 +15.75(+1.15%)
May 20, 2010 1354 1394 1363 1366 0 -65.45(-4.57%)
May 19, 2010 1409 1447 1403 1432 0 -9.67(-0.67%)
May 18, 2010 1452 1485 1432 1441 0 -20.30(-1.39%)
May 17, 2010 1447 1477 1430 1462 0 -7.75(-0.53%)
May 14, 2010 1447 1494 1452 1469 0 -29.75(-1.98%)
May 13, 2010 1496 1528 1494 1499 0 -22.18(-1.46%)
May 12, 2010 1477 1525 1495 1521 0 +28.55(+1.91%)
May 11, 2010 1505 1515 1487 1493 0 -4.27(-0.29%)
May 10, 2010 1468 1501 1482 1497 0 +83.19(+5.88%)
May 07, 2010 1430 1466 1392 1414 0 +26.69(+1.92%)
May 06, 2010 1398 1514 1277 1387 0 -117.28(-7.80%)
May 05, 2010 1504 1522 1485 1504 0 -21.67(-1.42%)
May 04, 2010 1537 1561 1511 1526 0 -50.12(-3.18%)
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.