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

Investment Brokerage - Regional Sector (CIX: MSECTOR421 )

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 936.33 942.11 925.24 932.82 0 -10.02(-1.06%)
Jul 30, 2012 938.19 948.63 927.38 942.84 0 +4.17(+0.44%)
Jul 27, 2012 911.99 943.86 904.04 938.68 0 +32.29(+3.56%)
Jul 26, 2012 914.37 919.42 895.97 906.39 0 +4.75(+0.53%)
Jul 25, 2012 905.66 913.13 896.89 901.64 0 -0.06(-0.01%)
Jul 24, 2012 912.50 918.79 895.23 901.70 0 -11.54(-1.26%)
Jul 23, 2012 921.99 927.95 903.15 913.24 0 -27.72(-2.95%)
Jul 20, 2012 950.46 956.81 938.90 940.95 0 -16.10(-1.68%)
Jul 19, 2012 955.83 966.15 948.70 957.05 0 -1.17(-0.12%)
Jul 18, 2012 949.28 965.90 942.17 958.22 0 -4.81(-0.50%)
Jul 17, 2012 962.26 966.40 942.60 963.02 0 +5.44(+0.57%)
Jul 16, 2012 959.63 965.15 949.36 957.58 0 -4.51(-0.47%)
Jul 14, 2012 942.44 964.93 940.90 962.10 0 +0.00(+0.00%)
Jul 13, 2012 942.44 964.93 940.90 962.10 0 +21.95(+2.33%)
Jul 12, 2012 944.35 946.95 931.94 940.15 0 -12.75(-1.34%)
Jul 11, 2012 947.02 956.25 940.45 952.90 0 +7.98(+0.84%)
Jul 10, 2012 950.95 960.92 937.47 944.92 0 -0.22(-0.02%)
Jul 09, 2012 945.64 950.34 931.63 945.14 0 -1.48(-0.16%)
Jul 06, 2012 940.84 949.80 936.28 946.62 0 -5.46(-0.57%)
Jul 05, 2012 958.02 966.92 946.01 952.08 0 -12.20(-1.26%)
Jul 03, 2012 964.28 964.28 964.28 0 +18.88(+2.00%)
Jul 02, 2012 943.89 949.34 935.55 945.39 0 +2.58(+0.27%)
Jun 30, 2012 941.85 946.62 928.07 942.82 0 -1.15(-0.12%)
Jun 29, 2012 941.85 946.62 928.07 943.97 0 +23.69(+2.57%)
Jun 28, 2012 909.38 921.42 901.50 920.28 0 +1.72(+0.19%)
Jun 27, 2012 923.07 930.26 910.39 918.56 0 -0.43(-0.05%)
Jun 26, 2012 913.90 924.78 909.62 918.99 0 +6.31(+0.69%)
Jun 25, 2012 925.12 928.48 906.31 912.68 0 -29.61(-3.14%)
Jun 22, 2012 944.73 954.26 933.07 942.28 0 +8.41(+0.90%)
Jun 21, 2012 963.88 970.25 932.20 933.88 0 -29.71(-3.08%)
Jun 20, 2012 969.28 973.87 954.02 963.59 0 -2.02(-0.21%)
Jun 19, 2012 959.80 974.91 952.55 965.61 0 +13.55(+1.42%)
Jun 18, 2012 957.73 963.34 940.99 952.06 0 -12.41(-1.29%)
Jun 15, 2012 946.44 969.09 943.68 964.47 0 +21.82(+2.31%)
Jun 14, 2012 939.07 946.88 933.43 942.65 0 +3.90(+0.42%)
Jun 13, 2012 946.41 949.99 930.97 938.75 0 -8.65(-0.91%)
Jun 12, 2012 948.80 955.86 931.39 947.40 0 +7.10(+0.76%)
Jun 11, 2012 963.30 964.13 938.38 940.29 0 -13.53(-1.42%)
Jun 08, 2012 941.01 954.76 933.00 953.82 0 +6.84(+0.72%)
Jun 07, 2012 952.77 962.94 944.62 946.98 0 +3.77(+0.40%)
Jun 06, 2012 927.53 944.73 922.58 943.21 0 +25.81(+2.81%)
Jun 05, 2012 896.36 919.99 895.32 917.40 0 +12.00(+1.33%)
Jun 04, 2012 918.14 924.14 897.36 905.40 0 -9.92(-1.08%)
Jun 02, 2012 924.85 933.22 910.09 915.32 0 +0.00(+0.00%)
Jun 01, 2012 924.85 933.22 910.09 915.32 0 -29.25(-3.10%)
May 31, 2012 942.03 951.67 926.58 944.57 0 +1.21(+0.13%)
May 30, 2012 953.50 954.86 938.55 943.37 0 -19.96(-2.07%)
May 29, 2012 953.29 965.19 944.54 963.33 0 +19.28(+2.04%)
May 25, 2012 944.04 944.04 944.04 0 +3.72(+0.40%)
May 24, 2012 934.03 943.54 920.77 940.32 0 +12.91(+1.39%)
May 23, 2012 897.89 930.23 892.11 927.41 0 +15.54(+1.70%)
May 22, 2012 925.35 935.18 906.82 911.87 0 -16.17(-1.74%)
May 21, 2012 918.71 945.81 912.29 928.04 0 -6.30(-0.67%)
May 18, 2012 945.72 953.26 931.03 934.34 0 -13.39(-1.41%)
May 17, 2012 955.54 964.64 944.38 947.73 0 -7.24(-0.76%)
May 16, 2012 968.71 981.71 949.69 954.97 0 -8.20(-0.85%)
May 15, 2012 964.32 979.03 960.17 963.17 0 +2.61(+0.27%)
May 14, 2012 965.52 971.68 958.94 960.56 0 -21.55(-2.19%)
May 11, 2012 977.29 991.70 967.90 982.11 0 -2.27(-0.23%)
May 10, 2012 993.51 1001 980.40 984.38 0 -4.79(-0.48%)
May 09, 2012 985.51 998.17 980.94 989.17 0 -10.32(-1.03%)
May 08, 2012 998.25 1006 986.86 999.49 0 -6.92(-0.69%)
May 07, 2012 993.92 1014 993.57 1006 0 +2.75(+0.27%)
May 04, 2012 1004 1012 995.20 1004 0 -4.93(-0.49%)
May 03, 2012 1030 1035 1005 1009 0 -24.25(-2.35%)
May 02, 2012 1040 1043 1023 1033 0 -10.19(-0.98%)
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.