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

Processing Systems & Products Sector (CIX: MSECTOR842 )

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 (%)
Sep 30, 2009 1290 1302 1264 1283 0 -4.96(-0.38%)
Sep 29, 2009 1292 1317 1279 1288 0 -6.84(-0.53%)
Sep 28, 2009 1258 1307 1261 1295 0 +37.01(+2.94%)
Sep 25, 2009 1267 1281 1250 1258 0 -17.18(-1.35%)
Sep 24, 2009 1289 1302 1261 1275 0 -15.28(-1.18%)
Sep 23, 2009 1305 1324 1286 1291 0 -11.40(-0.88%)
Sep 22, 2009 1305 1325 1291 1302 0 +0.43(+0.03%)
Sep 21, 2009 1280 1340 1276 1302 0 +18.12(+1.41%)
Sep 18, 2009 1290 1304 1267 1283 0 -7.20(-0.56%)
Sep 17, 2009 1266 1307 1263 1291 0 +15.97(+1.25%)
Sep 16, 2009 1243 1286 1240 1275 0 +29.35(+2.36%)
Sep 15, 2009 1221 1250 1213 1245 0 +15.79(+1.28%)
Sep 14, 2009 1209 1236 1205 1230 0 +9.52(+0.78%)
Sep 11, 2009 1225 1237 1208 1220 0 -8.25(-0.67%)
Sep 10, 2009 1217 1236 1205 1228 0 +7.35(+0.60%)
Sep 09, 2009 1189 1230 1188 1221 0 +20.86(+1.74%)
Sep 08, 2009 1192 1209 1184 1200 0 +12.90(+1.09%)
Sep 04, 2009 1187 1187 1187 0 +16.40(+1.40%)
Sep 03, 2009 1159 1178 1140 1171 0 +13.50(+1.17%)
Sep 02, 2009 1155 1170 1138 1157 0 -7.39(-0.63%)
Sep 01, 2009 1171 1206 1155 1165 0 -15.85(-1.34%)
Aug 31, 2009 1173 1190 1161 1181 0 -3.52(-0.30%)
Aug 28, 2009 1188 1211 1160 1184 0 +3.15(+0.27%)
Aug 27, 2009 1188 1199 1147 1181 0 -12.40(-1.04%)
Aug 26, 2009 1189 1211 1182 1193 0 -8.89(-0.74%)
Aug 25, 2009 1218 1232 1193 1202 0 -11.01(-0.91%)
Aug 24, 2009 1219 1236 1198 1213 0 -0.10(-0.01%)
Aug 21, 2009 1200 1226 1188 1213 0 +18.04(+1.51%)
Aug 20, 2009 1180 1202 1167 1195 0 +11.42(+0.96%)
Aug 19, 2009 1160 1189 1156 1184 0 +3.36(+0.28%)
Aug 18, 2009 1156 1187 1149 1180 0 +22.39(+1.93%)
Aug 17, 2009 1170 1176 1147 1158 0 -28.20(-2.38%)
Aug 14, 2009 1196 1204 1168 1186 0 -14.92(-1.24%)
Aug 13, 2009 1202 1215 1184 1201 0 +5.75(+0.48%)
Aug 12, 2009 1180 1216 1176 1195 0 +16.35(+1.39%)
Aug 11, 2009 1170 1190 1158 1179 0 -7.29(-0.61%)
Aug 10, 2009 1194 1207 1178 1186 0 -19.01(-1.58%)
Aug 07, 2009 1209 1225 1190 1205 0 +14.11(+1.18%)
Aug 06, 2009 1201 1225 1182 1191 0 -17.21(-1.42%)
Aug 05, 2009 1234 1244 1179 1208 0 -38.10(-3.06%)
Aug 04, 2009 1221 1255 1215 1247 0 +15.40(+1.25%)
Aug 03, 2009 1223 1240 1206 1231 0 +6.61(+0.54%)
Jul 31, 2009 1231 1250 1218 1225 0 -9.47(-0.77%)
Jul 30, 2009 1240 1258 1220 1234 0 +9.48(+0.77%)
Jul 29, 2009 1214 1238 1198 1225 0 +14.25(+1.18%)
Jul 28, 2009 1191 1221 1184 1210 0 +12.09(+1.01%)
Jul 27, 2009 1198 1220 1181 1198 0 -0.75(-0.06%)
Jul 25, 2009 1200 1217 1173 1199 0 -0.10(-0.01%)
Jul 24, 2009 1200 1217 1173 1199 0 -20.05(-1.64%)
Jul 23, 2009 1197 1236 1190 1219 0 +11.91(+0.99%)
Jul 22, 2009 1169 1217 1172 1207 0 +27.63(+2.34%)
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.