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 28, 2018 1171 1199 1170 1188 0 +14.93(+1.27%)
Sep 27, 2018 1181 1188 1168 1173 0 -4.17(-0.35%)
Sep 26, 2018 1197 1201 1175 1177 0 -16.00(-1.34%)
Sep 25, 2018 1195 1200 1176 1193 0 -2.96(-0.25%)
Sep 24, 2018 1159 1202 1153 1196 0 +32.66(+2.81%)
Sep 21, 2018 1176 1191 1159 1164 0 -14.68(-1.25%)
Sep 20, 2018 1169 1187 1165 1178 0 +15.09(+1.30%)
Sep 19, 2018 1192 1195 1158 1163 0 -28.53(-2.39%)
Sep 18, 2018 1190 1202 1182 1192 0 +0.01(+0.00%)
Sep 17, 2018 1214 1217 1184 1192 0 -24.87(-2.04%)
Sep 14, 2018 1236 1245 1209 1217 0 -18.77(-1.52%)
Sep 13, 2018 1252 1263 1230 1235 0 -10.23(-0.82%)
Sep 12, 2018 1259 1260 1229 1246 0 -10.94(-0.87%)
Sep 11, 2018 1215 1264 1208 1257 0 +41.19(+3.39%)
Sep 10, 2018 1227 1235 1206 1215 0 -11.65(-0.95%)
Sep 07, 2018 1233 1242 1219 1227 0 -8.93(-0.72%)
Sep 06, 2018 1275 1283 1230 1236 0 -37.48(-2.94%)
Sep 05, 2018 1279 1281 1232 1273 0 -10.86(-0.85%)
Sep 04, 2018 1300 1305 1267 1284 0 -19.50(-1.50%)
Aug 31, 2018 1304 1304 1304 1304 0 -3.82(-0.29%)
Aug 30, 2018 1304 1312 1291 1308 0 +3.06(+0.23%)
Aug 29, 2018 1305 1315 1296 1304 0 +1.24(+0.10%)
Aug 28, 2018 1324 1332 1301 1303 0 -18.44(-1.40%)
Aug 27, 2018 1308 1331 1302 1322 0 +15.69(+1.20%)
Aug 24, 2018 1293 1312 1289 1306 0 +17.30(+1.34%)
Aug 23, 2018 1293 1302 1280 1289 0 -6.87(-0.53%)
Aug 22, 2018 1296 1307 1286 1296 0 -2.71(-0.21%)
Aug 21, 2018 1285 1307 1280 1298 0 -11.00(-0.84%)
Aug 20, 2018 1317 1325 1304 1309 0 -3.57(-0.27%)
Aug 17, 2018 1299 1325 1296 1313 0 +10.10(+0.78%)
Aug 16, 2018 1306 1314 1297 1303 0 +0.55(+0.04%)
Aug 15, 2018 1308 1313 1279 1302 0 -11.80(-0.90%)
Aug 14, 2018 1324 1328 1305 1314 0 -6.88(-0.52%)
Aug 13, 2018 1321 1333 1311 1321 0 +4.64(+0.35%)
Aug 10, 2018 1324 1348 1313 1316 0 -11.61(-0.87%)
Aug 09, 2018 1337 1345 1316 1328 0 -14.99(-1.12%)
Aug 08, 2018 1409 1429 1331 1343 0 -13.74(-1.01%)
Aug 07, 2018 1361 1367 1351 1357 0 -0.23(-0.02%)
Aug 06, 2018 1351 1364 1344 1357 0 +4.04(+0.30%)
Aug 03, 2018 1356 1366 1343 1353 0 -3.37(-0.25%)
Aug 02, 2018 1350 1361 1335 1356 0 +5.14(+0.38%)
Aug 01, 2018 1351 1367 1339 1351 0 +0.55(+0.04%)
Jul 31, 2018 1357 1377 1346 1350 0 -2.31(-0.17%)
Jul 30, 2018 1376 1385 1350 1353 0 -18.52(-1.35%)
Jul 27, 2018 1393 1405 1367 1371 0 -24.64(-1.77%)
Jul 26, 2018 1394 1410 1391 1396 0 +2.64(+0.19%)
Jul 25, 2018 1389 1397 1369 1393 0 +8.79(+0.63%)
Jul 24, 2018 1425 1428 1381 1384 0 -34.01(-2.40%)
Jul 23, 2018 1438 1444 1413 1419 0 -20.18(-1.40%)
Jul 20, 2018 1447 1458 1426 1439 0 -7.81(-0.54%)
Jul 19, 2018 1484 1492 1427 1446 0 -45.55(-3.05%)
Jul 18, 2018 1502 1510 1472 1492 0 -13.90(-0.92%)
Jul 17, 2018 1511 1521 1503 1506 0 -10.36(-0.68%)
Jul 16, 2018 1550 1554 1507 1516 0 -28.19(-1.83%)
Jul 13, 2018 1539 1560 1531 1544 0 +6.09(+0.40%)
Jul 12, 2018 1564 1567 1534 1538 0 -15.31(-0.99%)
Jul 11, 2018 1522 1562 1512 1554 0 +20.07(+1.31%)
Jul 10, 2018 1537 1548 1520 1534 0 -1.75(-0.11%)
Jul 09, 2018 1562 1577 1489 1535 0 -63.95(-4.00%)
Jul 06, 2018 1568 1604 1560 1599 0 +37.34(+2.39%)
Jul 05, 2018 1539 1564 1522 1562 0 +32.63(+2.13%)
Jul 03, 2018 1529 1529 1529 1529 0 +13.53(+0.89%)
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.