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, 2017 1117 1123 1114 1118 0 +3.73(+0.33%)
Aug 30, 2017 1119 1120 1113 1114 0 -4.29(-0.38%)
Aug 29, 2017 1110 1121 1108 1118 0 +4.70(+0.42%)
Aug 28, 2017 1126 1130 1112 1114 0 -9.21(-0.82%)
Aug 25, 2017 1120 1127 1119 1123 0 +6.14(+0.55%)
Aug 24, 2017 1113 1123 1111 1117 0 +6.29(+0.57%)
Aug 23, 2017 1099 1118 1099 1110 0 +8.55(+0.78%)
Aug 22, 2017 1099 1103 1097 1102 0 +5.57(+0.51%)
Aug 21, 2017 1091 1097 1087 1096 0 +4.78(+0.44%)
Aug 18, 2017 1101 1103 1090 1092 0 -7.95(-0.72%)
Aug 17, 2017 1114 1117 1099 1099 0 -14.48(-1.30%)
Aug 16, 2017 1109 1118 1107 1114 0 +3.30(+0.30%)
Aug 15, 2017 1115 1121 1099 1111 0 -2.20(-0.20%)
Aug 14, 2017 1110 1117 1110 1113 0 +3.84(+0.35%)
Aug 11, 2017 1114 1115 1106 1109 0 +0.20(+0.02%)
Aug 10, 2017 1107 1114 1104 1109 0 +0.39(+0.04%)
Aug 09, 2017 1108 1111 1104 1108 0 -2.62(-0.24%)
Aug 08, 2017 1111 1117 1110 1111 0 -10.83(-0.97%)
Aug 07, 2017 1134 1135 1116 1122 0 -13.15(-1.16%)
Aug 04, 2017 1134 1137 1129 1135 0 +1.78(+0.16%)
Aug 03, 2017 1130 1137 1129 1133 0 +2.95(+0.26%)
Aug 02, 2017 1136 1138 1128 1130 0 -7.36(-0.65%)
Aug 01, 2017 1135 1141 1133 1138 0 +5.54(+0.49%)
Jul 31, 2017 1131 1136 1128 1132 0 +1.97(+0.17%)
Jul 28, 2017 1133 1136 1125 1130 0 -5.15(-0.45%)
Jul 27, 2017 1135 1139 1124 1135 0 -2.77(-0.24%)
Jul 26, 2017 1144 1147 1130 1138 0 -5.71(-0.50%)
Jul 25, 2017 1144 1155 1140 1144 0 +4.31(+0.38%)
Jul 24, 2017 1143 1148 1133 1139 0 -3.15(-0.28%)
Jul 21, 2017 1147 1149 1138 1143 0 -4.53(-0.39%)
Jul 20, 2017 1146 1157 1142 1147 0 +0.74(+0.06%)
Jul 19, 2017 1165 1167 1140 1146 0 -48.54(-4.06%)
Jul 18, 2017 1182 1197 1179 1195 0 +7.89(+0.66%)
Jul 17, 2017 1192 1194 1181 1187 0 -9.43(-0.79%)
Jul 14, 2017 1194 1200 1189 1196 0 +5.31(+0.45%)
Jul 13, 2017 1192 1196 1188 1191 0 -0.71(-0.06%)
Jul 12, 2017 1190 1196 1187 1192 0 +4.09(+0.34%)
Jul 11, 2017 1188 1191 1179 1188 0 -1.40(-0.12%)
Jul 10, 2017 1185 1193 1183 1189 0 +3.92(+0.33%)
Jul 07, 2017 1183 1190 1179 1185 0 +4.83(+0.41%)
Jul 06, 2017 1189 1193 1179 1180 0 -11.03(-0.93%)
Jul 05, 2017 1208 1209 1191 1191 0 -14.70(-1.22%)
Jul 03, 2017 1192 1210 1190 1206 0 +12.83(+1.08%)
Jun 30, 2017 1197 1199 1188 1193 0 -2.32(-0.19%)
Jun 29, 2017 1205 1208 1191 1196 0 -9.38(-0.78%)
Jun 28, 2017 1204 1207 1200 1205 0 +4.70(+0.39%)
Jun 27, 2017 1203 1206 1198 1200 0 -4.22(-0.35%)
Jun 26, 2017 1200 1209 1200 1205 0 +8.82(+0.74%)
Jun 23, 2017 1197 1200 1193 1196 0 -1.94(-0.16%)
Jun 22, 2017 1199 1203 1192 1198 0 +4.52(+0.38%)
Jun 21, 2017 1208 1209 1190 1193 0 -8.84(-0.74%)
Jun 20, 2017 1199 1206 1197 1202 0 +0.58(+0.05%)
Jun 19, 2017 1206 1210 1198 1201 0 -3.53(-0.29%)
Jun 16, 2017 1196 1206 1186 1205 0 +9.13(+0.76%)
Jun 15, 2017 1189 1200 1188 1196 0 +2.83(+0.24%)
Jun 14, 2017 1195 1202 1186 1193 0 -3.62(-0.30%)
Jun 13, 2017 1204 1206 1195 1197 0 -5.61(-0.47%)
Jun 12, 2017 1194 1218 1193 1202 0 +7.89(+0.66%)
Jun 09, 2017 1179 1197 1177 1194 0 +14.49(+1.23%)
Jun 08, 2017 1179 1186 1170 1180 0 +8.84(+0.75%)
Jun 07, 2017 1187 1196 1169 1171 0 -10.26(-0.87%)
Jun 06, 2017 1177 1185 1177 1181 0 +0.63(+0.05%)
Jun 05, 2017 1176 1185 1175 1181 0 +2.65(+0.22%)
Jun 02, 2017 1186 1187 1176 1178 0 -4.69(-0.40%)
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.