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 (%)
Aug 31, 2017 899.82 917.93 898.57 908.99 0 +5.83(+0.65%)
Aug 30, 2017 898.25 908.08 892.39 903.16 0 +5.48(+0.61%)
Aug 29, 2017 888.02 904.25 884.28 897.68 0 +1.47(+0.16%)
Aug 28, 2017 898.25 905.46 889.17 896.20 0 +0.70(+0.08%)
Aug 25, 2017 889.74 903.46 882.02 895.51 0 +8.01(+0.90%)
Aug 24, 2017 897.07 897.70 878.82 887.50 0 +3.52(+0.40%)
Aug 23, 2017 881.08 891.87 875.63 883.98 0 -1.11(-0.13%)
Aug 22, 2017 879.50 890.33 876.88 885.09 0 +8.00(+0.91%)
Aug 21, 2017 875.95 885.70 870.24 877.09 0 -2.77(-0.32%)
Aug 18, 2017 878.19 888.22 872.51 879.86 0 -5.63(-0.64%)
Aug 17, 2017 901.98 908.90 882.96 885.49 0 -20.89(-2.30%)
Aug 16, 2017 902.10 914.96 898.55 906.38 0 -3.96(-0.43%)
Aug 15, 2017 920.51 926.35 907.80 910.34 0 -9.13(-0.99%)
Aug 14, 2017 914.09 928.85 912.08 919.47 0 +9.51(+1.05%)
Aug 11, 2017 897.72 922.46 891.53 909.95 0 +7.54(+0.84%)
Aug 10, 2017 922.57 932.86 900.18 902.41 0 -30.33(-3.25%)
Aug 09, 2017 928.96 939.22 923.02 932.75 0 -3.71(-0.40%)
Aug 08, 2017 948.28 957.46 932.70 936.46 0 -13.37(-1.41%)
Aug 07, 2017 954.13 960.59 941.31 949.83 0 -6.06(-0.63%)
Aug 04, 2017 962.17 967.55 941.82 955.89 0 +2.14(+0.22%)
Aug 03, 2017 961.63 970.29 944.89 953.75 0 -7.97(-0.83%)
Aug 02, 2017 958.19 968.55 948.64 961.72 0 +5.06(+0.53%)
Aug 01, 2017 958.68 968.80 947.62 956.65 0 +0.75(+0.08%)
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%)
May 01, 2017 1064 1151 1045 1147 0 +48.51(+4.42%)
Apr 28, 2017 1096 1105 1086 1099 0 +4.31(+0.39%)
Apr 27, 2017 1094 1108 1085 1094 0 +2.13(+0.20%)
Apr 26, 2017 1094 1104 1083 1092 0 -0.02(-0.00%)
Apr 25, 2017 1092 1110 1084 1092 0 +1.97(+0.18%)
Apr 24, 2017 1083 1094 1057 1090 0 +24.07(+2.26%)
Apr 21, 2017 1073 1075 1059 1066 0 -12.01(-1.11%)
Apr 20, 2017 1069 1084 1059 1078 0 +16.14(+1.52%)
Apr 19, 2017 1064 1075 1050 1062 0 +0.91(+0.09%)
Apr 18, 2017 1051 1069 1047 1061 0 +4.70(+0.44%)
Apr 17, 2017 1053 1064 1042 1056 0 +8.52(+0.81%)
Apr 13, 2017 1061 1071 1045 1048 0 -14.98(-1.41%)
Apr 12, 2017 1077 1082 1056 1063 0 -14.22(-1.32%)
Apr 11, 2017 1059 1082 1052 1077 0 +10.58(+0.99%)
Apr 10, 2017 1071 1083 1057 1066 0 -4.56(-0.43%)
Apr 07, 2017 1070 1084 1064 1071 0 -1.30(-0.12%)
Apr 06, 2017 1066 1079 1054 1072 0 +7.46(+0.70%)
Apr 05, 2017 1082 1089 1060 1065 0 -8.93(-0.83%)
Apr 04, 2017 1073 1088 1066 1074 0 -4.54(-0.42%)
Apr 03, 2017 1093 1100 1073 1078 0 -13.05(-1.20%)
Mar 31, 2017 1089 1096 1076 1091 0 +3.68(+0.34%)
Mar 30, 2017 1079 1092 1078 1088 0 +7.97(+0.74%)
Mar 29, 2017 1075 1085 1064 1080 0 +3.94(+0.37%)
Mar 28, 2017 1066 1084 1055 1076 0 +5.33(+0.50%)
Mar 27, 2017 1046 1078 1042 1070 0 +7.05(+0.66%)
Mar 24, 2017 1066 1078 1055 1063 0 +0.67(+0.06%)
Mar 23, 2017 1054 1073 1048 1063 0 +7.00(+0.66%)
Mar 22, 2017 1056 1069 1040 1056 0 -1.39(-0.13%)
Mar 21, 2017 1099 1102 1054 1057 0 -35.55(-3.25%)
Mar 20, 2017 1087 1102 1079 1093 0 +3.17(+0.29%)
Mar 17, 2017 1089 1097 1076 1089 0 -5.45(-0.50%)
Mar 16, 2017 1099 1106 1089 1095 0 -0.64(-0.06%)
Mar 15, 2017 1095 1106 1090 1096 0 +8.29(+0.76%)
Mar 14, 2017 1078 1094 1069 1087 0 +7.99(+0.74%)
Mar 13, 2017 1078 1091 1070 1079 0 -4.70(-0.43%)
Mar 10, 2017 1071 1086 1065 1084 0 +18.37(+1.72%)
Mar 09, 2017 1057 1073 1056 1066 0 +6.51(+0.61%)
Mar 08, 2017 1063 1075 1048 1059 0 +0.35(+0.03%)
Mar 07, 2017 1063 1070 1052 1059 0 -2.55(-0.24%)
Mar 06, 2017 1064 1071 1054 1061 0 -13.15(-1.22%)
Mar 03, 2017 1080 1082 1064 1074 0 -7.44(-0.69%)
Mar 02, 2017 1082 1090 1075 1082 0 -4.44(-0.41%)
Mar 01, 2017 1085 1090 1071 1086 0 +16.75(+1.57%)
Feb 28, 2017 1090 1092 1067 1070 0 -26.19(-2.39%)
Feb 27, 2017 1093 1101 1084 1096 0 +2.35(+0.21%)
Feb 24, 2017 1068 1096 1059 1093 0 +14.03(+1.30%)
Feb 23, 2017 1089 1092 1064 1079 0 -7.82(-0.72%)
Feb 22, 2017 1102 1107 1081 1087 0 -18.60(-1.68%)
Feb 21, 2017 1096 1111 1089 1106 0 +8.35(+0.76%)
Feb 17, 2017 1097 1097 1097 1097 0 +6.13(+0.56%)
Feb 16, 2017 1089 1100 1081 1091 0 -6.91(-0.63%)
Feb 15, 2017 1091 1102 1077 1098 0 +2.16(+0.20%)
Feb 14, 2017 1079 1104 1074 1096 0 +9.96(+0.92%)
Feb 13, 2017 1080 1097 1075 1086 0 +9.72(+0.90%)
Feb 10, 2017 1084 1085 1054 1076 0 +0.82(+0.08%)
Feb 09, 2017 1071 1083 1071 1076 0 +4.95(+0.46%)
Feb 08, 2017 1067 1075 1058 1071 0 -0.58(-0.05%)
Feb 07, 2017 1076 1085 1068 1071 0 -3.70(-0.34%)
Feb 06, 2017 1069 1081 1063 1075 0 -6.51(-0.60%)
Feb 03, 2017 1080 1091 1071 1081 0 +9.57(+0.89%)
Feb 02, 2017 1079 1093 1059 1072 0 -7.26(-0.67%)
Feb 01, 2017 1106 1110 1049 1079 0 -47.15(-4.19%)
Jan 31, 2017 1119 1130 1108 1126 0 +1.49(+0.13%)
Jan 30, 2017 1124 1134 1102 1125 0 -12.57(-1.11%)
Jan 27, 2017 1134 1139 1120 1137 0 +6.78(+0.60%)
Jan 26, 2017 1147 1150 1114 1131 0 -12.72(-1.11%)
Jan 25, 2017 1142 1151 1131 1143 0 +9.93(+0.88%)
Jan 24, 2017 1098 1139 1087 1133 0 +41.32(+3.78%)
Jan 23, 2017 1095 1098 1075 1092 0 -7.94(-0.72%)
Jan 20, 2017 1092 1112 1085 1100 0 +11.76(+1.08%)
Jan 19, 2017 1099 1108 1078 1088 0 -12.27(-1.11%)
Jan 18, 2017 1103 1111 1092 1100 0 +2.50(+0.23%)
Jan 17, 2017 1115 1127 1094 1098 0 -25.37(-2.26%)
Jan 13, 2017 1123 1123 1123 1123 0 +28.54(+2.61%)
Jan 12, 2017 1100 1107 1072 1095 0 -8.25(-0.75%)
Jan 11, 2017 1086 1104 1085 1103 0 +15.58(+1.43%)
Jan 10, 2017 1086 1098 1077 1087 0 +1.48(+0.14%)
Jan 09, 2017 1093 1099 1077 1086 0 +0.10(+0.01%)
Jan 06, 2017 1095 1102 1079 1086 0 -4.03(-0.37%)
Jan 05, 2017 1099 1100 1074 1090 0 -8.88(-0.81%)
Jan 04, 2017 1081 1103 1079 1099 0 +21.33(+1.98%)
Jan 03, 2017 1086 1093 1069 1077 0 +2.59(+0.24%)
Dec 30, 2016 1075 1075 1075 1075 0 -7.66(-0.71%)
Dec 29, 2016 1078 1090 1064 1083 0 +5.14(+0.48%)
Dec 28, 2016 1083 1087 1061 1077 0 -2.12(-0.20%)
Dec 27, 2016 1070 1087 1067 1080 0 +9.71(+0.91%)
Dec 23, 2016 1070 1070 1070 1070 0 +6.48(+0.61%)
Dec 22, 2016 1073 1083 1054 1063 0 -12.57(-1.17%)
Dec 21, 2016 1082 1084 1068 1076 0 -6.89(-0.64%)
Dec 20, 2016 1089 1099 1068 1083 0 +1.28(+0.12%)
Dec 19, 2016 1078 1093 1073 1082 0 +8.21(+0.76%)
Dec 16, 2016 1092 1094 1071 1073 0 -19.70(-1.80%)
Dec 15, 2016 1091 1110 1086 1093 0 +7.45(+0.69%)
Dec 14, 2016 1093 1094 1078 1086 0 -7.38(-0.68%)
Dec 13, 2016 1085 1099 1066 1093 0 +10.58(+0.98%)
Dec 12, 2016 1070 1084 1066 1082 0 -6.29(-0.58%)
Dec 09, 2016 1089 1093 1078 1089 0 +4.84(+0.45%)
Dec 08, 2016 1061 1086 1054 1084 0 +28.11(+2.66%)
Dec 07, 2016 1039 1059 1026 1056 0 +17.39(+1.67%)
Dec 06, 2016 1035 1044 1022 1038 0 +7.65(+0.74%)
Dec 05, 2016 1020 1033 1015 1031 0 +19.14(+1.89%)
Dec 02, 2016 1004 1016 993.30 1012 0 +5.91(+0.59%)
Dec 01, 2016 1021 1034 994.18 1006 0 -15.02(-1.47%)
Nov 30, 2016 1035 1040 1017 1021 0 -12.20(-1.18%)
Nov 29, 2016 1039 1056 1030 1033 0 -0.23(-0.02%)
Nov 28, 2016 1053 1063 1031 1033 0 -24.15(-2.28%)
Nov 25, 2016 1050 1062 1048 1057 0 +6.93(+0.66%)
Nov 23, 2016 1050 1050 1050 1050 0 -0.33(-0.03%)
Nov 22, 2016 1064 1067 1038 1051 0 -11.78(-1.11%)
Nov 21, 2016 1064 1074 1052 1062 0 -0.03(-0.00%)
Nov 18, 2016 1070 1071 1056 1062 0 -2.89(-0.27%)
Nov 17, 2016 1047 1067 1039 1065 0 +13.72(+1.30%)
Nov 16, 2016 1042 1056 1029 1052 0 +5.47(+0.52%)
Nov 15, 2016 1038 1053 1027 1046 0 +9.42(+0.91%)
Nov 14, 2016 1041 1059 1022 1037 0 +4.55(+0.44%)
Nov 11, 2016 1002 1040 986.85 1032 0 +39.65(+3.99%)
Nov 10, 2016 987.32 1016 974.73 992.50 0 +15.59(+1.60%)
Nov 09, 2016 931.90 979.43 931.90 976.91 0 +27.84(+2.93%)
Nov 08, 2016 937.98 959.47 933.70 949.07 0 +10.75(+1.15%)
Nov 07, 2016 930.71 952.88 920.33 938.31 0 +26.38(+2.89%)
Nov 04, 2016 918.08 930.66 908.93 911.93 0 -7.85(-0.85%)
Nov 03, 2016 911.31 925.43 905.95 919.78 0 +7.97(+0.87%)
Nov 02, 2016 907.64 938.26 885.16 911.82 0 -94.85(-9.42%)
Nov 01, 2016 1025 1026 992.20 1007 0 -15.46(-1.51%)
Oct 31, 2016 1015 1027 1005 1022 0 +9.83(+0.97%)
Oct 28, 2016 1011 1029 1002 1012 0 +1.04(+0.10%)
Oct 27, 2016 1029 1030 1004 1011 0 -14.19(-1.38%)
Oct 26, 2016 1022 1043 1021 1025 0 -4.29(-0.42%)
Oct 25, 2016 1032 1033 1011 1030 0 -0.85(-0.08%)
Oct 24, 2016 1026 1036 1011 1031 0 +18.77(+1.86%)
Oct 21, 2016 1004 1014 1003 1012 0 -1.76(-0.17%)
Oct 20, 2016 1021 1029 1012 1014 0 -8.23(-0.81%)
Oct 19, 2016 1020 1029 1004 1022 0 +3.00(+0.29%)
Oct 18, 2016 1022 1025 1001 1019 0 +10.45(+1.04%)
Oct 17, 2016 1012 1018 1001 1008 0 -5.30(-0.52%)
Oct 14, 2016 1015 1020 1007 1014 0 +3.45(+0.34%)
Oct 13, 2016 1009 1021 999.44 1010 0 -10.44(-1.02%)
Oct 12, 2016 1010 1023 994.40 1021 0 +10.75(+1.06%)
Oct 11, 2016 1032 1036 1002 1010 0 -27.12(-2.62%)
Oct 10, 2016 1037 1047 1032 1037 0 +8.62(+0.84%)
Oct 07, 2016 1029 1031 1016 1028 0 -12.63(-1.21%)
Oct 06, 2016 1039 1044 1033 1041 0 -0.35(-0.03%)
Oct 05, 2016 1034 1050 1025 1041 0 +12.19(+1.18%)
Oct 04, 2016 1028 1042 1024 1029 0 +6.85(+0.67%)
Sep 26, 2016 1022 1030 1019 1022 0 -5.20(-0.51%)
Sep 23, 2016 1028 1031 1024 1028 0 -2.71(-0.26%)
Sep 22, 2016 1027 1033 1021 1030 0 +8.00(+0.78%)
Sep 21, 2016 1017 1024 1013 1022 0 +7.68(+0.76%)
Sep 20, 2016 1018 1020 1013 1015 0 -2.97(-0.29%)
Sep 19, 2016 1012 1020 1011 1018 0 +10.00(+0.99%)
Sep 16, 2016 1008 1012 1001 1008 0 -1.99(-0.20%)
Sep 15, 2016 999.52 1010 998.36 1010 0 +10.06(+1.01%)
Sep 14, 2016 1004 1004 997.04 999.47 0 -2.64(-0.26%)
Sep 13, 2016 1004 1011 996.89 1002 0 -8.99(-0.89%)
Sep 12, 2016 1001 1012 993.79 1011 0 +5.22(+0.52%)
Sep 09, 2016 1017 1018 1005 1006 0 -16.70(-1.63%)
Sep 08, 2016 1025 1026 1019 1023 0 -3.53(-0.34%)
Sep 07, 2016 1022 1028 1020 1026 0 +3.77(+0.37%)
Sep 06, 2016 1027 1030 1018 1022 0 -3.14(-0.31%)
Sep 02, 2016 1025 1025 1025 1025 0 +6.39(+0.63%)
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.