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

Electronics Stores Sector (CIX: MSECTOR735 )

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, 2016 1110 1118 1092 1100 0 -10.19(-0.92%)
Aug 30, 2016 1115 1123 1108 1110 0 -5.67(-0.51%)
Aug 29, 2016 1124 1128 1107 1115 0 -9.08(-0.81%)
Aug 26, 2016 1140 1146 1116 1125 0 -23.68(-2.06%)
Aug 25, 2016 1131 1154 1120 1148 0 +6.78(+0.59%)
Aug 24, 2016 1138 1171 1129 1141 0 +2.73(+0.24%)
Aug 23, 2016 1119 1146 1102 1139 0 +144.20(+14.50%)
Aug 22, 2016 994.55 1016 985.35 994.49 0 +2.47(+0.25%)
Aug 19, 2016 992.54 1000 977.10 992.02 0 -9.15(-0.91%)
Aug 18, 2016 1006 1011 990.83 1001 0 +0.51(+0.05%)
Aug 17, 2016 1004 1010 985.59 1001 0 -23.17(-2.26%)
Aug 16, 2016 1030 1036 1021 1024 0 -7.45(-0.72%)
Aug 15, 2016 1022 1045 1019 1031 0 -4.45(-0.43%)
Aug 12, 2016 1024 1052 1018 1036 0 +7.73(+0.75%)
Aug 11, 2016 1015 1033 1011 1028 0 +26.52(+2.65%)
Aug 10, 2016 998.19 1009 994.00 1001 0 +7.17(+0.72%)
Aug 09, 2016 1009 1016 992.75 994.31 0 -14.75(-1.46%)
Aug 08, 2016 1016 1024 1006 1009 0 -3.89(-0.38%)
Aug 05, 2016 998.21 1017 996.32 1013 0 +21.38(+2.16%)
Aug 04, 2016 990.31 1005 983.80 991.57 0 +0.33(+0.03%)
Aug 03, 2016 968.70 994.00 951.19 991.23 0 +16.46(+1.69%)
Aug 02, 2016 998.56 999.66 967.34 974.78 0 -21.57(-2.17%)
Aug 01, 2016 1000 1005 986.22 996.35 0 -7.91(-0.79%)
Jul 29, 2016 997.53 1007 987.40 1004 0 +6.40(+0.64%)
Jul 28, 2016 993.88 1003 980.53 997.86 0 +1.43(+0.14%)
Jul 27, 2016 990.60 1003 984.55 996.43 0 -0.43(-0.04%)
Jul 26, 2016 978.39 999.46 975.52 996.86 0 +18.63(+1.90%)
Jul 25, 2016 968.34 980.27 960.50 978.23 0 +7.67(+0.79%)
Jul 22, 2016 972.44 981.45 963.71 970.56 0 -4.75(-0.49%)
Jul 21, 2016 966.18 990.24 961.70 975.31 0 +10.37(+1.07%)
Jul 20, 2016 957.87 970.77 954.15 964.94 0 +9.27(+0.97%)
Jul 19, 2016 966.06 971.99 950.95 955.66 0 -6.14(-0.64%)
Jul 18, 2016 935.77 967.76 934.07 961.80 0 +28.74(+3.08%)
Jul 15, 2016 948.89 949.14 924.64 933.07 0 -13.06(-1.38%)
Jul 14, 2016 947.33 954.61 939.07 946.13 0 +5.68(+0.60%)
Jul 13, 2016 943.33 951.69 928.30 940.45 0 -1.83(-0.19%)
Jul 12, 2016 941.16 954.77 938.77 942.29 0 +9.44(+1.01%)
Jul 11, 2016 924.67 942.44 923.75 932.85 0 +13.87(+1.51%)
Jul 08, 2016 918.98 924.87 908.46 918.98 0 +16.13(+1.79%)
Jul 07, 2016 903.03 914.11 896.92 902.85 0 -2.06(-0.23%)
Jul 06, 2016 904.91 904.91 904.91 904.91 0 +7.29(+0.81%)
Jul 05, 2016 922.58 928.30 889.69 897.62 0 -28.34(-3.06%)
Jul 01, 2016 925.96 925.96 925.96 925.96 0 +20.72(+2.29%)
Jun 30, 2016 901.57 910.87 890.13 905.25 0 +4.44(+0.49%)
Jun 29, 2016 900.66 910.95 892.64 900.81 0 +14.45(+1.63%)
Jun 28, 2016 876.08 893.42 871.11 886.36 0 +19.77(+2.28%)
Jun 27, 2016 881.02 888.79 856.74 866.59 0 -19.13(-2.16%)
Jun 24, 2016 873.62 892.97 869.68 885.72 0 -14.90(-1.65%)
Jun 23, 2016 899.71 912.64 894.74 900.62 0 +11.43(+1.29%)
Jun 22, 2016 890.38 896.21 884.38 889.19 0 +0.06(+0.01%)
Jun 21, 2016 902.33 906.05 886.17 889.13 0 -11.51(-1.28%)
Jun 20, 2016 906.75 916.85 899.11 900.63 0 +4.04(+0.45%)
Jun 17, 2016 881.67 915.44 876.85 896.59 0 +15.48(+1.76%)
Jun 16, 2016 870.75 887.05 862.73 881.12 0 +5.80(+0.66%)
Jun 15, 2016 860.27 890.01 858.04 875.31 0 +6.91(+0.80%)
Jun 14, 2016 872.90 881.66 856.78 868.40 0 -6.16(-0.70%)
Jun 13, 2016 879.19 889.70 872.05 874.56 0 -6.23(-0.71%)
Jun 10, 2016 888.79 889.73 865.75 880.79 0 -20.51(-2.28%)
Jun 09, 2016 934.52 936.55 898.37 901.30 0 -36.64(-3.91%)
Jun 08, 2016 947.69 949.96 935.89 937.94 0 -5.56(-0.59%)
Jun 07, 2016 939.47 950.97 932.38 943.50 0 +6.68(+0.71%)
Jun 06, 2016 949.12 953.98 919.48 936.82 0 -22.14(-2.31%)
Jun 03, 2016 961.61 966.77 943.94 958.96 0 -4.44(-0.46%)
Jun 02, 2016 959.03 974.52 952.15 963.41 0 -2.69(-0.28%)
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.