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

Diversified Computer Systems Sector (CIX: MSECTOR810 )

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, 2009 1142 1156 1138 1155 0 -0.18(-0.02%)
Aug 28, 2009 1170 1175 1150 1155 0 -7.15(-0.62%)
Aug 27, 2009 1154 1164 1146 1162 0 +3.57(+0.31%)
Aug 26, 2009 1155 1164 1143 1158 0 +1.72(+0.15%)
Aug 25, 2009 1162 1169 1154 1157 0 -3.57(-0.31%)
Aug 24, 2009 1165 1173 1156 1160 0 -3.77(-0.32%)
Aug 21, 2009 1156 1166 1146 1164 0 +14.30(+1.24%)
Aug 20, 2009 1141 1154 1138 1150 0 +4.43(+0.39%)
Aug 19, 2009 1120 1149 1118 1145 0 +3.97(+0.35%)
Aug 18, 2009 1130 1145 1126 1141 0 +12.04(+1.07%)
Aug 17, 2009 1132 1138 1121 1129 0 -18.47(-1.61%)
Aug 14, 2009 1155 1159 1138 1148 0 -8.84(-0.76%)
Aug 13, 2009 1153 1159 1145 1157 0 +4.04(+0.35%)
Aug 12, 2009 1133 1160 1132 1153 0 +16.58(+1.46%)
Aug 11, 2009 1138 1144 1132 1136 0 -8.55(-0.75%)
Aug 10, 2009 1140 1149 1135 1144 0 -3.00(-0.26%)
Aug 07, 2009 1134 1153 1130 1148 0 +24.31(+2.16%)
Aug 06, 2009 1138 1142 1118 1123 0 -16.97(-1.49%)
Aug 05, 2009 1143 1146 1131 1140 0 -8.72(-0.76%)
Aug 04, 2009 1143 1152 1141 1149 0 +0.82(+0.07%)
Aug 03, 2009 1144 1153 1138 1148 0 +10.87(+0.96%)
Jul 31, 2009 1127 1146 1125 1137 0 +6.72(+0.59%)
Jul 30, 2009 1128 1145 1125 1130 0 +9.46(+0.84%)
Jul 29, 2009 1109 1123 1104 1121 0 +1.78(+0.16%)
Jul 28, 2009 1113 1121 1106 1119 0 +2.76(+0.25%)
Jul 27, 2009 1118 1122 1107 1116 0 +7.91(+0.71%)
Jul 25, 2009 1105 1110 1105 1109 0 -10.63(-0.95%)
Jul 24, 2009 1109 1123 1104 1119 0 +4.07(+0.36%)
Jul 23, 2009 1093 1124 1092 1115 0 +19.47(+1.78%)
Jul 22, 2009 1094 1107 1087 1096 0 -5.83(-0.53%)
Jul 21, 2009 1091 1103 1084 1101 0 +93.03(+9.23%)
Jun 26, 2009 1017 1021 1003 1008 0 -6.70(-0.66%)
Jun 25, 2009 1008 1021 1005 1015 0 +20.38(+2.05%)
Jun 24, 2009 1005 1016 989.50 994.77 0 -2.37(-0.24%)
Jun 23, 2009 1005 1006 992.59 997.14 0 -4.67(-0.47%)
Jun 22, 2009 1008 1019 997.94 1002 0 -15.54(-1.53%)
Jun 19, 2009 1014 1023 1009 1017 0 +5.85(+0.58%)
Jun 18, 2009 1013 1020 1002 1012 0 -2.55(-0.25%)
Jun 17, 2009 1009 1020 1004 1014 0 +4.11(+0.41%)
Jun 16, 2009 1020 1026 1007 1010 0 -4.66(-0.46%)
Jun 15, 2009 1017 1026 1008 1015 0 -10.65(-1.04%)
Jun 12, 2009 1020 1032 1015 1025 0 -1.29(-0.13%)
Jun 11, 2009 1018 1039 1017 1027 0 +10.49(+1.03%)
Jun 10, 2009 1025 1027 1003 1016 0 -0.14(-0.01%)
Jun 09, 2009 1020 1029 1013 1016 0 -1.82(-0.18%)
Jun 08, 2009 1004 1023 997.15 1018 0 +1.78(+0.18%)
Jun 05, 2009 1003 1025 1004 1016 0 +17.54(+1.76%)
Jun 04, 2009 993.64 1004 986.74 998.69 0 +4.28(+0.43%)
Jun 03, 2009 995.79 997.90 981.40 994.41 0 -4.52(-0.45%)
Jun 02, 2009 1004 1018 995.17 998.93 0 -10.36(-1.03%)
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.