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, 2014 1041 1050 1018 1018 0 -10.66(-1.04%)
Jul 23, 2014 1040 1046 1023 1029 0 -11.45(-1.10%)
Jul 22, 2014 1037 1047 1030 1040 0 +10.03(+0.97%)
Jul 21, 2014 1024 1035 1017 1030 0 +0.10(+0.01%)
Jul 18, 2014 1004 1031 1007 1030 0 +21.36(+2.12%)
Jul 17, 2014 1015 1023 1002 1009 0 -10.00(-0.98%)
Jul 16, 2014 1025 1031 1009 1019 0 -0.57(-0.06%)
Jul 15, 2014 1025 1029 1011 1019 0 -5.46(-0.53%)
Jul 14, 2014 1032 1036 1020 1025 0 -0.33(-0.03%)
Jul 11, 2014 1019 1033 1014 1025 0 +2.23(+0.22%)
Jul 10, 2014 1016 1032 1012 1023 0 -14.69(-1.42%)
Jul 09, 2014 1040 1048 1034 1038 0 -1.40(-0.13%)
Jul 08, 2014 1047 1053 1029 1039 0 -11.46(-1.09%)
Jul 07, 2014 1054 1059 1044 1050 0 -6.69(-0.63%)
Jul 03, 2014 1057 1057 1057 0 +3.43(+0.33%)
Jul 02, 2014 1049 1060 1045 1054 0 +5.38(+0.51%)
Jul 01, 2014 1029 1056 1026 1048 0 +23.15(+2.26%)
Jun 30, 2014 1021 1026 1013 1025 0 +5.35(+0.52%)
Jun 27, 2014 993.07 1029 992.66 1020 0 +18.75(+1.87%)
Jun 26, 2014 997.34 1005 987.05 1001 0 +2.31(+0.23%)
Jun 25, 2014 981.98 1002 978.48 998.82 0 +10.50(+1.06%)
Jun 24, 2014 989.45 1003 984.97 988.31 0 -3.45(-0.35%)
Jun 23, 2014 995.89 1003 987.89 991.76 0 -4.61(-0.46%)
Jun 20, 2014 991.80 1005 985.71 996.37 0 +7.09(+0.72%)
Jun 19, 2014 1003 1007 981.32 989.28 0 -12.06(-1.20%)
Jun 18, 2014 1019 1022 997.66 1001 0 -17.04(-1.67%)
Jun 17, 2014 1018 1032 1012 1018 0 +2.46(+0.24%)
Jun 16, 2014 1027 1034 1010 1016 0 -14.66(-1.42%)
Jun 13, 2014 1033 1034 1017 1031 0 +0.05(+0.00%)
Jun 12, 2014 1039 1046 1025 1031 0 -12.04(-1.15%)
Jun 11, 2014 1032 1049 1026 1043 0 +5.60(+0.54%)
Jun 10, 2014 1038 1042 1024 1037 0 +7.70(+0.75%)
Jun 06, 2014 1024 1036 1021 1029 0 -1.69(-0.16%)
Jun 05, 2014 1017 1037 1014 1031 0 +14.08(+1.38%)
Jun 04, 2014 1011 1025 1006 1017 0 +1.96(+0.19%)
Jun 03, 2014 1004 1019 1002 1015 0 +3.96(+0.39%)
Jun 02, 2014 1019 1022 1003 1011 0 -6.67(-0.66%)
May 30, 2014 1027 1027 1014 1018 0 -10.06(-0.98%)
May 29, 2014 1018 1031 1016 1028 0 +9.72(+0.95%)
May 28, 2014 1015 1022 1009 1018 0 -1.49(-0.15%)
May 27, 2014 1015 1027 1013 1019 0 +9.15(+0.91%)
May 23, 2014 1010 1010 1010 0 +9.38(+0.94%)
May 22, 2014 984.96 1003 982.22 1001 0 +15.75(+1.60%)
May 21, 2014 982.47 992.81 972.83 985.18 0 +4.82(+0.49%)
May 20, 2014 987.96 992.36 971.60 980.36 0 -9.20(-0.93%)
May 19, 2014 971.45 996.52 968.80 989.55 0 +14.34(+1.47%)
May 16, 2014 964.64 977.92 957.76 975.22 0 +8.13(+0.84%)
May 15, 2014 961.27 973.24 949.78 967.08 0 -0.83(-0.09%)
May 14, 2014 984.87 988.65 966.13 967.92 0 -19.69(-1.99%)
May 13, 2014 997.62 1004 985.86 987.61 0 -11.30(-1.13%)
May 12, 2014 978.94 1007 979.65 998.91 0 +23.64(+2.42%)
May 09, 2014 964.77 979.32 952.78 975.27 0 +5.99(+0.62%)
May 08, 2014 966.83 990.09 964.04 969.28 0 -2.05(-0.21%)
May 07, 2014 973.48 977.83 958.02 971.33 0 -3.83(-0.39%)
May 06, 2014 975.26 987.96 968.77 975.16 0 -1.78(-0.18%)
May 05, 2014 967.68 982.70 958.23 976.94 0 +1.82(+0.19%)
May 02, 2014 987.48 994.74 969.50 975.12 0 -11.99(-1.21%)
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.