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

Semiconductor - Integrated Circuits Sector (CIX: MSECTOR833 )

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 29, 2014 1920 1920 1920 0 +11.72(+0.61%)
Aug 28, 2014 1886 1913 1874 1908 0 +8.95(+0.47%)
Aug 27, 2014 1902 1909 1881 1899 0 +3.95(+0.21%)
Aug 26, 2014 1892 1905 1880 1895 0 +5.69(+0.30%)
Aug 25, 2014 1906 1911 1884 1889 0 -12.97(-0.68%)
Aug 22, 2014 1896 1918 1886 1902 0 +11.75(+0.62%)
Aug 21, 2014 1895 1906 1881 1891 0 -10.07(-0.53%)
Aug 20, 2014 1879 1912 1875 1901 0 +19.27(+1.02%)
Aug 19, 2014 1866 1889 1862 1882 0 +25.78(+1.39%)
Aug 18, 2014 1848 1860 1838 1856 0 +8.33(+0.45%)
Aug 15, 2014 1852 1861 1830 1847 0 -1.64(-0.09%)
Aug 14, 2014 1849 1861 1840 1849 0 +12.14(+0.66%)
Aug 13, 2014 1828 1848 1824 1837 0 +26.03(+1.44%)
Aug 12, 2014 1818 1825 1798 1811 0 -5.32(-0.29%)
Aug 11, 2014 1808 1828 1803 1816 0 +25.15(+1.40%)
Aug 08, 2014 1794 1807 1775 1791 0 +1.68(+0.09%)
Aug 07, 2014 1815 1826 1784 1789 0 -20.34(-1.12%)
Aug 06, 2014 1798 1821 1791 1810 0 +16.30(+0.91%)
Aug 05, 2014 1809 1820 1781 1793 0 -46.58(-2.53%)
Aug 04, 2014 1846 1853 1822 1840 0 +15.60(+0.86%)
Aug 01, 2014 1811 1836 1802 1824 0 +14.47(+0.80%)
Jul 31, 2014 1827 1841 1797 1810 0 -61.75(-3.30%)
Jul 23, 2014 1875 1907 1866 1872 0 -18.95(-1.00%)
Jul 22, 2014 1889 1902 1880 1891 0 +17.34(+0.93%)
Jul 21, 2014 1868 1884 1857 1873 0 +4.39(+0.23%)
Jul 18, 2014 1854 1883 1844 1869 0 +43.57(+2.39%)
Jul 17, 2014 1870 1876 1818 1825 0 -53.71(-2.86%)
Jul 16, 2014 1918 1928 1871 1879 0 -78.14(-3.99%)
Jul 15, 2014 1965 1971 1936 1957 0 -10.52(-0.53%)
Jul 14, 2014 1962 1976 1947 1968 0 -2.22(-0.11%)
Jul 11, 2014 1979 1990 1960 1970 0 -7.33(-0.37%)
Jul 10, 2014 1932 1984 1924 1977 0 +20.42(+1.04%)
Jul 09, 2014 1955 1966 1942 1957 0 -4.42(-0.23%)
Jul 08, 2014 1966 1975 1945 1961 0 -10.79(-0.55%)
Jul 07, 2014 1985 1993 1966 1972 0 -7.19(-0.36%)
Jul 03, 2014 1979 1979 1979 0 +23.77(+1.22%)
Jul 02, 2014 1955 1976 1944 1955 0 +19.32(+1.00%)
Jul 01, 2014 1912 1944 1909 1936 0 +41.83(+2.21%)
Jun 30, 2014 1884 1902 1877 1894 0 +12.92(+0.69%)
Jun 27, 2014 1877 1890 1867 1881 0 +10.31(+0.55%)
Jun 26, 2014 1878 1886 1858 1871 0 -2.73(-0.15%)
Jun 25, 2014 1859 1879 1830 1874 0 +18.47(+1.00%)
Jun 24, 2014 1888 1896 1851 1855 0 -20.54(-1.09%)
Jun 23, 2014 1888 1894 1867 1876 0 -21.60(-1.14%)
Jun 20, 2014 1916 1923 1888 1897 0 -28.16(-1.46%)
Jun 19, 2014 1914 1935 1899 1926 0 +13.15(+0.69%)
Jun 18, 2014 1911 1926 1894 1912 0 +0.16(+0.01%)
Jun 17, 2014 1900 1922 1892 1912 0 +9.62(+0.51%)
Jun 16, 2014 1893 1910 1886 1903 0 +6.66(+0.35%)
Jun 13, 2014 1897 1908 1882 1896 0 +3.08(+0.16%)
Jun 12, 2014 1895 1909 1880 1893 0 -3.11(-0.16%)
Jun 11, 2014 1899 1914 1881 1896 0 -2.20(-0.12%)
Jun 10, 2014 1889 1909 1879 1898 0 +22.07(+1.18%)
Jun 06, 2014 1883 1891 1866 1876 0 -1.90(-0.10%)
Jun 05, 2014 1866 1885 1854 1878 0 +9.11(+0.49%)
Jun 04, 2014 1859 1880 1848 1869 0 +4.07(+0.22%)
Jun 03, 2014 1825 1873 1817 1865 0 +44.80(+2.46%)
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.