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

Services Sector (CIX: MSECTOR7 )

1,499.93 +0.06 (+0.00%)
Last Price Updated: 4:00 PM EDT, May 1, 2024 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 30, 2013 2306 2322 2279 2292 0 -19.12(-0.83%)
Aug 29, 2013 2288 2331 2286 2311 0 +15.00(+0.65%)
Aug 28, 2013 2288 2316 2273 2296 0 +3.95(+0.17%)
Aug 27, 2013 2316 2334 2281 2292 0 -48.99(-2.09%)
Aug 26, 2013 2343 2370 2323 2341 0 -2.01(-0.09%)
Aug 23, 2013 2338 2357 2315 2343 0 +6.55(+0.28%)
Aug 22, 2013 2317 2353 2305 2336 0 +24.77(+1.07%)
Aug 21, 2013 2322 2343 2298 2312 0 -17.77(-0.76%)
Aug 20, 2013 2305 2346 2294 2329 0 +27.55(+1.20%)
Aug 19, 2013 2306 2335 2290 2302 0 -11.74(-0.51%)
Aug 16, 2013 2304 2339 2294 2314 0 -2.61(-0.11%)
Aug 15, 2013 2336 2350 2298 2316 0 -40.28(-1.71%)
Aug 14, 2013 2365 2384 2341 2356 0 -13.62(-0.57%)
Aug 13, 2013 2366 2391 2340 2370 0 +1.33(+0.06%)
Aug 12, 2013 2348 2384 2341 2369 0 +3.38(+0.14%)
Aug 09, 2013 2366 2388 2346 2365 0 -7.39(-0.31%)
Aug 08, 2013 2366 2394 2348 2373 0 +14.85(+0.63%)
Aug 07, 2013 2369 2387 2339 2358 0 -22.90(-0.96%)
Aug 06, 2013 2381 2409 2358 2381 0 -14.62(-0.61%)
Aug 05, 2013 2376 2412 2371 2395 0 -0.03(-0.00%)
Aug 02, 2013 2378 2410 2363 2395 0 +4.86(+0.20%)
Aug 01, 2013 2364 2409 2352 2391 0 +42.21(+1.80%)
Jul 31, 2013 2343 2376 2325 2348 0 +10.03(+0.43%)
Jul 30, 2013 2341 2363 2317 2338 0 +3.96(+0.17%)
Jul 29, 2013 2342 2363 2317 2334 0 -9.00(-0.38%)
Jul 26, 2013 2326 2358 2308 2343 0 +3.86(+0.16%)
Jul 25, 2013 2317 2354 2297 2340 0 +19.91(+0.86%)
Jul 24, 2013 2342 2356 2303 2320 0 -13.55(-0.58%)
Jul 23, 2013 2344 2362 2316 2333 0 -11.61(-0.50%)
Jul 22, 2013 2343 2363 2325 2345 0 +1.09(+0.05%)
Jul 19, 2013 2346 2363 2323 2344 0 -4.34(-0.18%)
Jul 18, 2013 2336 2368 2322 2348 0 +17.20(+0.74%)
Jul 17, 2013 2326 2351 2309 2331 0 +6.01(+0.26%)
Jul 16, 2013 2329 2351 2307 2325 0 -8.88(-0.38%)
Jul 15, 2013 2324 2353 2313 2334 0 +4.13(+0.18%)
Jul 12, 2013 2306 2342 2300 2330 0 +15.14(+0.65%)
Jul 11, 2013 2305 2331 2288 2314 0 +30.06(+1.32%)
Jul 10, 2013 2274 2302 2258 2284 0 +0.88(+0.04%)
Jul 09, 2013 2271 2299 2253 2284 0 +22.62(+1.00%)
Jul 08, 2013 2252 2280 2238 2261 0 +17.42(+0.78%)
Jul 05, 2013 2237 2257 2210 2243 0 +22.48(+1.01%)
Jul 04, 2013 402.03 2223 2215 2221 0 -0.09(-0.00%)
Jul 03, 2013 2202 2235 2194 2221 0 +3.40(+0.15%)
Jul 02, 2013 2219 2248 2195 2218 0 -3.59(-0.16%)
Jul 01, 2013 2197 2244 2191 2221 0 +26.49(+1.21%)
Jun 28, 2013 2195 2225 2175 2195 0 +17.86(+0.82%)
Jun 26, 2013 2174 2201 2152 2177 0 +17.04(+0.79%)
Jun 25, 2013 2153 2179 2132 2160 0 +21.26(+0.99%)
Jun 24, 2013 2137 2165 2104 2139 0 -23.78(-1.10%)
Jun 21, 2013 2184 2201 2134 2162 0 -8.19(-0.38%)
Jun 20, 2013 2205 2218 2156 2171 0 -58.73(-2.63%)
Jun 19, 2013 2250 2271 2220 2229 0 -24.16(-1.07%)
Jun 18, 2013 2230 2267 2223 2253 0 +19.46(+0.87%)
Jun 17, 2013 2227 2259 2212 2234 0 +19.51(+0.88%)
Jun 14, 2013 2222 2245 2200 2215 0 -11.59(-0.52%)
Jun 13, 2013 2189 2236 2173 2226 0 +41.65(+1.91%)
Jun 12, 2013 2223 2233 2175 2184 0 -24.94(-1.13%)
Jun 11, 2013 2209 2236 2189 2209 0 -26.47(-1.18%)
Jun 10, 2013 2230 2259 2214 2236 0 +8.97(+0.40%)
Jun 07, 2013 2200 2241 2189 2227 0 +32.06(+1.46%)
Jun 06, 2013 2175 2207 2154 2195 0 +17.69(+0.81%)
Jun 05, 2013 2200 2220 2165 2177 0 -36.15(-1.63%)
Jun 04, 2013 2220 2249 2191 2213 0 -10.77(-0.48%)
Jun 03, 2013 2224 2243 2186 2224 0 +2.78(+0.13%)
May 31, 2013 2231 2263 2209 2221 0 -17.74(-0.79%)
May 30, 2013 2231 2261 2219 2239 0 -2.02(-0.09%)
May 29, 2013 2244 2268 2221 2241 0 -22.89(-1.01%)
May 28, 2013 2257 2299 2243 2264 0 +16.77(+0.75%)
May 27, 2013 400.41 2249 2241 2247 0 +0.06(+0.00%)
May 24, 2013 2222 2258 2215 2247 0 -0.63(-0.03%)
May 23, 2013 2228 2262 2207 2248 0 -3.46(-0.15%)
May 22, 2013 2273 2302 2236 2251 0 -24.70(-1.09%)
May 21, 2013 2270 2297 2252 2276 0 +5.00(+0.22%)
May 20, 2013 2258 2293 2252 2271 0 -0.78(-0.03%)
May 17, 2013 2256 2284 2241 2272 0 +21.12(+0.94%)
May 16, 2013 2263 2287 2239 2251 0 -20.98(-0.92%)
May 15, 2013 2250 2289 2243 2272 0 +39.65(+1.78%)
May 13, 2013 2227 2250 2209 2232 0 -1.96(-0.09%)
May 10, 2013 2210 2245 2204 2234 0 +19.89(+0.90%)
May 09, 2013 2212 2239 2192 2214 0 +0.84(+0.04%)
May 08, 2013 2192 2227 2185 2213 0 +7.62(+0.35%)
May 07, 2013 2186 2218 2178 2205 0 +11.86(+0.54%)
May 06, 2013 2184 2209 2170 2194 0 +6.59(+0.30%)
May 03, 2013 2176 2203 2158 2187 0 +23.75(+1.10%)
May 02, 2013 2137 2179 2125 2163 0 +26.20(+1.23%)
May 01, 2013 2142 2174 2121 2137 0 -19.95(-0.92%)
Apr 30, 2013 2133 2171 2126 2157 0 +18.04(+0.84%)
Apr 29, 2013 2133 2159 2117 2139 0 +5.92(+0.28%)
Apr 26, 2013 2137 2152 2119 2133 0 -0.45(-0.02%)
Apr 25, 2013 2122 2157 2108 2134 0 +19.15(+0.91%)
Apr 24, 2013 2110 2136 2093 2114 0 +3.64(+0.17%)
Apr 23, 2013 2094 2128 2063 2111 0 +37.47(+1.81%)
Apr 22, 2013 2064 2090 2040 2073 0 +9.02(+0.44%)
Apr 19, 2013 2038 2080 2032 2064 0 +20.93(+1.02%)
Apr 18, 2013 2052 2078 2027 2043 0 -19.40(-0.94%)
Apr 17, 2013 2069 2092 2042 2063 0 -30.56(-1.46%)
Apr 16, 2013 2070 2104 2062 2093 0 +31.28(+1.52%)
Apr 15, 2013 2101 2124 2054 2062 0 -58.15(-2.74%)
Apr 12, 2013 2108 2138 2096 2120 0 -0.56(-0.03%)
Apr 11, 2013 2098 2142 2099 2121 0 +12.47(+0.59%)
Apr 10, 2013 2076 2120 2076 2108 0 +27.11(+1.30%)
Apr 09, 2013 2076 2103 2063 2081 0 -1.69(-0.08%)
Apr 08, 2013 2055 2092 2048 2083 0 +19.49(+0.94%)
Apr 05, 2013 2032 2073 2024 2063 0 -8.17(-0.39%)
Apr 04, 2013 2054 2086 2045 2072 0 +5.67(+0.27%)
Apr 03, 2013 2093 2109 2050 2066 0 -31.58(-1.51%)
Apr 02, 2013 2100 2124 2080 2097 0 +1.50(+0.07%)
Apr 01, 2013 2100 2129 2081 2096 0 -18.69(-0.88%)
Mar 28, 2013 176.51 2116 2112 2115 0 +11.27(+0.54%)
Mar 27, 2013 2083 2115 2074 2103 0 +1.64(+0.08%)
Mar 26, 2013 2083 2115 2075 2102 0 +18.03(+0.87%)
Mar 25, 2013 2091 2113 2067 2084 0 -5.43(-0.26%)
Mar 22, 2013 2074 2104 2067 2089 0 +12.81(+0.62%)
Mar 21, 2013 2070 2102 2062 2076 0 -16.38(-0.78%)
Mar 20, 2013 2072 2105 2068 2093 0 +23.68(+1.14%)
Mar 19, 2013 2076 2096 2049 2069 0 -8.47(-0.41%)
Mar 18, 2013 2054 2094 2050 2077 0 -2.63(-0.13%)
Mar 15, 2013 2076 2102 2062 2080 0 -8.71(-0.42%)
Mar 14, 2013 2074 2103 2068 2089 0 +6.71(+0.32%)
Mar 13, 2013 2067 2096 2057 2082 0 +12.96(+0.63%)
Mar 12, 2013 2054 2086 2049 2069 0 -0.26(-0.01%)
Mar 11, 2013 2055 2085 2049 2069 0 -2.27(-0.11%)
Mar 08, 2013 2059 2084 2045 2072 0 +17.90(+0.87%)
Mar 07, 2013 2044 2069 2032 2054 0 +3.19(+0.16%)
Mar 06, 2013 2044 2072 2034 2051 0 +0.95(+0.05%)
Mar 05, 2013 2036 2065 2025 2050 0 +13.60(+0.67%)
Mar 04, 2013 2011 2050 2001 2036 0 +16.33(+0.81%)
Mar 01, 2013 1987 2033 1988 2020 0 +7.49(+0.37%)
Feb 28, 2013 2012 2034 1999 2012 0 +5.68(+0.28%)
Feb 27, 2013 1972 2020 1969 2007 0 +28.90(+1.46%)
Feb 26, 2013 1967 1996 1948 1978 0 -21.72(-1.09%)
Feb 22, 2013 1990 2014 1974 1999 0 +10.21(+0.51%)
Feb 21, 2013 1996 2018 1968 1989 0 -18.06(-0.90%)
Feb 20, 2013 2031 2053 2000 2007 0 -23.70(-1.17%)
Feb 18, 2013 249.73 2034 2029 2031 0 -0.03(-0.00%)
Feb 15, 2013 2025 2052 2011 2031 0 +3.21(+0.16%)
Feb 14, 2013 2016 2044 2004 2028 0 +0.98(+0.05%)
Feb 13, 2013 2016 2045 2006 2027 0 +7.17(+0.36%)
Feb 12, 2013 2006 2035 2001 2020 0 +6.87(+0.34%)
Feb 11, 2013 2007 2030 1997 2013 0 +0.69(+0.03%)
Feb 08, 2013 1997 2027 1989 2012 0 +11.50(+0.57%)
Feb 07, 2013 2000 2022 1975 2000 0 -4.96(-0.25%)
Feb 06, 2013 1982 2019 1978 2005 0 +31.20(+1.58%)
Feb 04, 2013 1974 2006 1956 1974 0 -25.13(-1.26%)
Feb 01, 2013 1987 2021 1970 1999 0 +17.64(+0.89%)
Jan 31, 2013 1968 2001 1957 1982 0 +7.01(+0.35%)
Jan 30, 2013 1976 2001 1959 1975 0 -6.95(-0.35%)
Jan 29, 2013 1974 1998 1958 1982 0 -1.41(-0.07%)
Jan 28, 2013 1985 2007 1964 1983 0 -5.33(-0.27%)
Jan 25, 2013 1964 2003 1954 1988 0 +22.90(+1.17%)
Jan 24, 2013 1947 1987 1939 1966 0 +27.19(+1.40%)
Jan 23, 2013 1923 1954 1919 1938 0 +0.74(+0.04%)
Jan 22, 2013 1926 1950 1913 1938 0 +5.31(+0.27%)
Jan 21, 2013 371.21 1935 1929 1932 0 -0.02(-0.00%)
Jan 18, 2013 1922 1944 1912 1932 0 +7.87(+0.41%)
Jan 17, 2013 1915 1938 1905 1924 0 +15.01(+0.79%)
Jan 16, 2013 1899 1925 1893 1909 0 -3.94(-0.21%)
Jan 15, 2013 1896 1923 1886 1913 0 +11.15(+0.59%)
Jan 14, 2013 1888 1917 1883 1902 0 +3.02(+0.16%)
Jan 12, 2013 1888 1913 1879 1899 0 +0.00(+0.00%)
Jan 11, 2013 1888 1913 1879 1899 0 +3.34(+0.18%)
Jan 10, 2013 1890 1911 1872 1896 0 +7.45(+0.39%)
Jan 09, 2013 1875 1907 1872 1888 0 +3.08(+0.16%)
Jan 08, 2013 1870 1902 1865 1885 0 -1.25(-0.07%)
Jan 07, 2013 1886 1904 1867 1887 0 -4.82(-0.25%)
Jan 04, 2013 1882 1904 1867 1891 0 +13.43(+0.72%)
Jan 03, 2013 1869 1898 1853 1878 0 +5.90(+0.32%)
Jan 02, 2013 1842 1882 1832 1872 0 +43.77(+2.39%)
Dec 31, 2012 148.21 1829 1825 1828 0 +31.08(+1.73%)
Dec 28, 2012 1801 1819 1787 1797 0 -13.34(-0.74%)
Dec 27, 2012 1808 1825 1785 1811 0 -0.45(-0.02%)
Dec 26, 2012 1810 1838 1801 1811 0 -15.95(-0.87%)
Dec 24, 2012 172.33 1828 1826 1827 0 -6.16(-0.34%)
Dec 21, 2012 1822 1850 1809 1833 0 -18.35(-0.99%)
Dec 20, 2012 1838 1864 1827 1851 0 +5.59(+0.30%)
Dec 19, 2012 1845 1868 1831 1846 0 -2.80(-0.15%)
Dec 18, 2012 1826 1862 1820 1849 0 +20.91(+1.14%)
Dec 17, 2012 1802 1838 1798 1828 0 +21.78(+1.21%)
Dec 14, 2012 1787 1824 1784 1806 0 +2.66(+0.15%)
Dec 13, 2012 1801 1827 1789 1803 0 -6.24(-0.34%)
Dec 12, 2012 1807 1834 1795 1810 0 +0.18(+0.01%)
Dec 11, 2012 1804 1827 1793 1809 0 +8.59(+0.48%)
Dec 10, 2012 1796 1818 1784 1801 0 -2.35(-0.13%)
Dec 07, 2012 1806 1820 1786 1803 0 +3.88(+0.22%)
Dec 06, 2012 1781 1813 1774 1799 0 +9.72(+0.54%)
Dec 05, 2012 1787 1811 1769 1790 0 -1.90(-0.11%)
Dec 04, 2012 1781 1812 1767 1791 0 -8.05(-0.45%)
Dec 01, 2012 1796 1812 1779 1799 0 +0.00(+0.00%)
Nov 30, 2012 1791 1812 1779 1799 0 +1.68(+0.09%)
Nov 29, 2012 1789 1813 1777 1798 0 +4.78(+0.27%)
Nov 28, 2012 1760 1800 1756 1793 0 +16.67(+0.94%)
Nov 27, 2012 1773 1800 1762 1776 0 -6.81(-0.38%)
Nov 26, 2012 1775 1799 1763 1783 0 -4.93(-0.28%)
Nov 24, 2012 1767 1794 1766 1788 0 +0.00(+0.00%)
Nov 23, 2012 1767 1795 1766 1788 0 +20.29(+1.15%)
Nov 22, 2012 337.56 1771 1764 1768 0 +0.37(+0.02%)
Nov 21, 2012 1754 1782 1749 1767 0 +5.34(+0.30%)
Nov 20, 2012 1745 1776 1739 1762 0 +5.06(+0.29%)
Nov 19, 2012 1741 1770 1732 1757 0 +28.97(+1.68%)
Nov 16, 2012 1717 1745 1699 1728 0 +10.12(+0.59%)
Nov 15, 2012 1720 1742 1697 1718 0 -7.08(-0.41%)
Nov 14, 2012 1757 1773 1717 1725 0 -32.49(-1.85%)
Nov 13, 2012 1745 1781 1739 1758 0 -1.94(-0.11%)
Nov 12, 2012 1766 1782 1746 1759 0 -2.35(-0.13%)
Nov 09, 2012 1751 1784 1738 1762 0 +4.93(+0.28%)
Nov 08, 2012 1775 1798 1749 1757 0 -25.52(-1.43%)
Nov 07, 2012 1787 1811 1761 1782 0 -26.53(-1.47%)
Nov 06, 2012 1791 1824 1783 1809 0 +17.34(+0.97%)
Nov 05, 2012 1782 1807 1766 1792 0 +3.71(+0.21%)
Nov 02, 2012 1801 1828 1778 1788 0 -10.69(-0.59%)
Nov 01, 2012 1775 1820 1762 1799 0 +22.55(+1.27%)
Oct 31, 2012 1759 1801 1742 1776 0 +11.84(+0.67%)
Oct 30, 2012 12.04 1764 1764 1764 0 +0.08(+0.00%)
Oct 29, 2012 1764 1764 1764 1764 0 +0.02(+0.00%)
Oct 26, 2012 1755 1784 1738 1764 0 +3.15(+0.18%)
Oct 25, 2012 1766 1791 1740 1761 0 -5.99(-0.34%)
Oct 24, 2012 1770 1792 1753 1767 0 -8.34(-0.47%)
Oct 23, 2012 1762 1789 1748 1775 0 -13.25(-0.74%)
Oct 19, 2012 1808 1818 1774 1789 0 -26.28(-1.45%)
Oct 18, 2012 1812 1835 1792 1815 0 +1.39(+0.08%)
Oct 17, 2012 1802 1828 1790 1813 0 +10.17(+0.56%)
Oct 16, 2012 1786 1815 1778 1803 0 +18.18(+1.02%)
Oct 15, 2012 1770 1796 1759 1785 0 +13.20(+0.74%)
Oct 12, 2012 1768 1791 1758 1772 0 +0.05(+0.00%)
Oct 11, 2012 1777 1795 1760 1772 0 +1.56(+0.09%)
Oct 10, 2012 1771 1794 1756 1770 0 -7.07(-0.40%)
Oct 09, 2012 1796 1809 1768 1777 0 -27.34(-1.51%)
Oct 08, 2012 1788 1819 1787 1805 0 +0.05(+0.00%)
Oct 06, 2012 1810 1828 1791 1805 0 +0.00(+0.00%)
Oct 05, 2012 1800 1828 1791 1805 0 +3.82(+0.21%)
Oct 04, 2012 1790 1816 1777 1801 0 +14.43(+0.81%)
Oct 03, 2012 1772 1801 1764 1786 0 +11.96(+0.67%)
Oct 02, 2012 1779 1793 1756 1774 0 +4.09(+0.23%)
Oct 01, 2012 1774 1796 1755 1770 0 +1.51(+0.09%)
Sep 28, 2012 1758 1784 1751 1769 0 -2.02(-0.11%)
Sep 27, 2012 1756 1782 1744 1771 0 +19.14(+1.09%)
Sep 26, 2012 1752 1772 1734 1752 0 -4.47(-0.25%)
Sep 25, 2012 1778 1798 1750 1756 0 -20.09(-1.13%)
Sep 24, 2012 1767 1794 1759 1776 0 -5.91(-0.33%)
Sep 21, 2012 1793 1809 1772 1782 0 -3.24(-0.18%)
Sep 20, 2012 1769 1801 1761 1785 0 -6.89(-0.38%)
Sep 19, 2012 1778 1807 1766 1792 0 +8.19(+0.46%)
Sep 18, 2012 1785 1801 1768 1784 0 -6.99(-0.39%)
Sep 17, 2012 1781 1810 1777 1791 0 -14.13(-0.78%)
Sep 14, 2012 1787 1826 1785 1805 0 +7.91(+0.44%)
Sep 13, 2012 1757 1809 1759 1797 0 +20.28(+1.14%)
Sep 12, 2012 1763 1793 1760 1777 0 +5.21(+0.29%)
Sep 11, 2012 1744 1787 1756 1772 0 +1.42(+0.08%)
Sep 10, 2012 1749 1790 1759 1770 0 -5.08(-0.29%)
Sep 07, 2012 1762 1789 1755 1775 0 +10.80(+0.61%)
Sep 06, 2012 1732 1775 1732 1765 0 +33.24(+1.92%)
Sep 05, 2012 1718 1750 1716 1731 0 -3.14(-0.18%)
Sep 04, 2012 1721 1749 1707 1735 0 +4.06(+0.23%)
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.