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

Processing Systems & Products Sector (CIX: MSECTOR842 )

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, 2017 945.33 975.59 940.61 955.90 0 +6.77(+0.71%)
Jul 28, 2017 1000 1025 924.30 949.13 0 -155.85(-14.10%)
Jul 27, 2017 1109 1114 1089 1105 0 +1.36(+0.12%)
Jul 26, 2017 1127 1131 1099 1104 0 -23.08(-2.05%)
Jul 25, 2017 1111 1129 1099 1127 0 +17.84(+1.61%)
Jul 24, 2017 1094 1116 1083 1109 0 +12.11(+1.10%)
Jul 21, 2017 1126 1131 1092 1097 0 -23.43(-2.09%)
Jul 20, 2017 1112 1127 1099 1120 0 +8.51(+0.77%)
Jul 19, 2017 1080 1116 1078 1112 0 +34.36(+3.19%)
Jul 18, 2017 1088 1097 1065 1077 0 -8.33(-0.77%)
Jul 17, 2017 1075 1097 1066 1086 0 +12.27(+1.14%)
Jul 14, 2017 1072 1081 1066 1073 0 +1.04(+0.10%)
Jul 13, 2017 1088 1092 1063 1072 0 -7.81(-0.72%)
Jul 12, 2017 1080 1093 1072 1080 0 +2.19(+0.20%)
Jul 11, 2017 1078 1085 1067 1078 0 +1.26(+0.12%)
Jul 10, 2017 1079 1091 1069 1077 0 -5.38(-0.50%)
Jul 07, 2017 1065 1085 1063 1082 0 +21.66(+2.04%)
Jul 06, 2017 1068 1077 1055 1060 0 -16.16(-1.50%)
Jul 05, 2017 1077 1081 1066 1077 0 -0.81(-0.08%)
Jul 03, 2017 1082 1087 1072 1077 0 +0.32(+0.03%)
Jun 30, 2017 1087 1092 1073 1077 0 -9.34(-0.86%)
Jun 29, 2017 1098 1098 1067 1086 0 -10.72(-0.98%)
Jun 28, 2017 1089 1102 1075 1097 0 +16.53(+1.53%)
Jun 27, 2017 1089 1098 1074 1081 0 -9.15(-0.84%)
Jun 26, 2017 1096 1103 1083 1090 0 -3.90(-0.36%)
Jun 23, 2017 1091 1099 1083 1094 0 +4.61(+0.42%)
Jun 22, 2017 1085 1094 1075 1089 0 +5.80(+0.54%)
Jun 21, 2017 1093 1101 1077 1083 0 -7.50(-0.69%)
Jun 20, 2017 1095 1107 1081 1091 0 -7.40(-0.67%)
Jun 19, 2017 1103 1112 1091 1098 0 +2.53(+0.23%)
Jun 16, 2017 1094 1114 1085 1096 0 -6.33(-0.57%)
Jun 15, 2017 1092 1113 1091 1102 0 -8.43(-0.76%)
Jun 14, 2017 1123 1138 1101 1110 0 -8.89(-0.79%)
Jun 13, 2017 1127 1132 1102 1119 0 -3.98(-0.35%)
Jun 12, 2017 1135 1148 1115 1123 0 -15.35(-1.35%)
Jun 09, 2017 1155 1167 1124 1139 0 -13.72(-1.19%)
Jun 08, 2017 1131 1155 1124 1152 0 +24.53(+2.18%)
Jun 07, 2017 1130 1145 1121 1128 0 +1.94(+0.17%)
Jun 06, 2017 1126 1138 1115 1126 0 -1.84(-0.16%)
Jun 05, 2017 1127 1137 1110 1128 0 +2.71(+0.24%)
Jun 02, 2017 1110 1148 1105 1125 0 +17.17(+1.55%)
Jun 01, 2017 1068 1114 1056 1108 0 +33.51(+3.12%)
May 31, 2017 1081 1094 1062 1074 0 -3.84(-0.36%)
May 30, 2017 1084 1092 1075 1078 0 -9.74(-0.90%)
May 26, 2017 1083 1096 1076 1088 0 +5.27(+0.49%)
May 25, 2017 1083 1095 1077 1083 0 +3.82(+0.35%)
May 24, 2017 1075 1083 1062 1079 0 +4.60(+0.43%)
May 23, 2017 1084 1093 1070 1074 0 -5.14(-0.48%)
May 22, 2017 1078 1087 1067 1079 0 +6.64(+0.62%)
May 19, 2017 1064 1086 1060 1073 0 +8.49(+0.80%)
May 18, 2017 1073 1082 1060 1064 0 -11.50(-1.07%)
May 17, 2017 1103 1097 1071 1076 0 -30.82(-2.79%)
May 16, 2017 1102 1109 1093 1106 0 +3.78(+0.34%)
May 15, 2017 1100 1111 1092 1103 0 +10.20(+0.93%)
May 12, 2017 1097 1102 1084 1093 0 -7.04(-0.64%)
May 11, 2017 1110 1115 1091 1100 0 -15.53(-1.39%)
May 10, 2017 1106 1121 1104 1115 0 +6.71(+0.61%)
May 09, 2017 1106 1117 1099 1108 0 +2.97(+0.27%)
May 08, 2017 1101 1110 1092 1105 0 +0.91(+0.08%)
May 05, 2017 1106 1114 1091 1104 0 +5.84(+0.53%)
May 04, 2017 1116 1120 1094 1099 0 -17.23(-1.54%)
May 03, 2017 1126 1138 1107 1116 0 -21.26(-1.87%)
May 02, 2017 1144 1168 1127 1137 0 -9.88(-0.86%)
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.