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

Discount, Variety Stores Sector (CIX: MSECTOR732 )

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, 2015 1619 1626 1606 1619 0 -4.72(-0.29%)
Aug 28, 2015 1640 1646 1611 1624 0 -15.42(-0.94%)
Aug 27, 2015 1625 1643 1610 1640 0 +26.52(+1.64%)
Aug 26, 2015 1594 1615 1564 1613 0 +50.93(+3.26%)
Aug 25, 2015 1618 1627 1560 1562 0 -18.46(-1.17%)
Aug 24, 2015 1570 1634 1496 1581 0 -64.97(-3.95%)
Aug 21, 2015 1675 1694 1645 1646 0 -50.75(-2.99%)
Aug 20, 2015 1691 1717 1685 1696 0 -7.08(-0.42%)
Aug 19, 2015 1707 1729 1680 1703 0 -11.75(-0.69%)
Aug 18, 2015 1718 1734 1704 1715 0 -33.42(-1.91%)
Aug 17, 2015 1743 1755 1740 1749 0 -7.51(-0.43%)
Aug 14, 2015 1751 1761 1745 1756 0 +7.76(+0.44%)
Aug 13, 2015 1754 1766 1743 1748 0 -9.77(-0.56%)
Aug 12, 2015 1737 1761 1724 1758 0 +10.99(+0.63%)
Aug 11, 2015 1735 1757 1731 1747 0 +4.97(+0.29%)
Aug 10, 2015 1744 1750 1738 1742 0 +6.77(+0.39%)
Aug 07, 2015 1761 1765 1730 1735 0 -28.53(-1.62%)
Aug 06, 2015 1778 1780 1758 1764 0 -15.23(-0.86%)
Aug 05, 2015 1761 1786 1755 1779 0 +24.72(+1.41%)
Aug 04, 2015 1758 1768 1747 1754 0 -0.97(-0.06%)
Aug 03, 2015 1754 1764 1746 1755 0 -1.62(-0.09%)
Jul 31, 2015 1766 1769 1749 1757 0 -2.57(-0.15%)
Jul 30, 2015 1755 1768 1749 1760 0 -0.88(-0.05%)
Jul 29, 2015 1756 1771 1753 1760 0 +7.07(+0.40%)
Jul 28, 2015 1745 1759 1732 1753 0 +15.04(+0.87%)
Jul 27, 2015 1741 1746 1729 1738 0 -7.69(-0.44%)
Jul 24, 2015 1768 1769 1743 1746 0 -20.11(-1.14%)
Jul 23, 2015 1782 1785 1764 1766 0 -16.39(-0.92%)
Jul 22, 2015 1774 1796 1772 1782 0 +10.84(+0.61%)
Jul 21, 2015 1785 1789 1767 1772 0 -13.34(-0.75%)
Jul 20, 2015 1789 1794 1781 1785 0 -5.17(-0.29%)
Jul 17, 2015 1796 1803 1784 1790 0 -7.83(-0.44%)
Jul 16, 2015 1799 1804 1792 1798 0 +6.47(+0.36%)
Jul 15, 2015 1791 1798 1779 1792 0 -2.63(-0.15%)
Jul 14, 2015 1797 1801 1784 1794 0 -1.74(-0.10%)
Jul 13, 2015 1790 1804 1788 1796 0 +16.69(+0.94%)
Jul 10, 2015 1776 1789 1773 1779 0 +16.46(+0.93%)
Jul 09, 2015 1784 1786 1757 1763 0 -6.69(-0.38%)
Jul 08, 2015 1774 1782 1765 1769 0 -16.44(-0.92%)
Jul 07, 2015 1756 1788 1743 1786 0 +33.38(+1.90%)
Jul 06, 2015 1730 1759 1729 1752 0 +11.27(+0.65%)
Jul 02, 2015 1741 1741 1741 1741 0 -2.79(-0.16%)
Jul 01, 2015 1735 1746 1715 1744 0 +22.42(+1.30%)
Jun 30, 2015 1742 1745 1718 1722 0 -10.57(-0.61%)
Jun 29, 2015 1744 1754 1731 1732 0 -24.33(-1.39%)
Jun 26, 2015 1754 1765 1749 1756 0 +5.38(+0.31%)
Jun 25, 2015 1762 1771 1750 1751 0 -9.53(-0.54%)
Jun 24, 2015 1766 1770 1755 1761 0 -6.63(-0.38%)
Jun 23, 2015 1773 1779 1762 1767 0 -2.71(-0.15%)
Jun 22, 2015 1773 1779 1765 1770 0 +4.52(+0.26%)
Jun 19, 2015 1767 1780 1763 1765 0 -4.42(-0.25%)
Jun 18, 2015 1760 1780 1760 1770 0 +11.13(+0.63%)
Jun 17, 2015 1752 1764 1746 1759 0 +12.36(+0.71%)
Jun 16, 2015 1740 1752 1731 1746 0 +10.13(+0.58%)
Jun 15, 2015 1742 1747 1731 1736 0 -8.93(-0.51%)
Jun 12, 2015 1751 1756 1743 1745 0 -10.63(-0.61%)
Jun 11, 2015 1760 1771 1753 1756 0 +1.82(+0.10%)
Jun 10, 2015 1747 1762 1739 1754 0 +13.70(+0.79%)
Jun 09, 2015 1743 1747 1735 1740 0 -2.06(-0.12%)
Jun 08, 2015 1758 1759 1741 1742 0 -9.51(-0.54%)
Jun 05, 2015 1776 1779 1750 1752 0 -23.45(-1.32%)
Jun 04, 2015 1780 1795 1770 1775 0 -15.56(-0.87%)
Jun 03, 2015 1786 1798 1779 1791 0 +9.58(+0.54%)
Jun 02, 2015 1778 1786 1773 1781 0 -2.06(-0.12%)
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.