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 - Broad Line Sector (CIX: MSECTOR830 )

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 3194 3281 3175 3261 0 +55.30(+1.73%)
Sep 27, 2018 3201 3224 3187 3206 0 +15.16(+0.48%)
Sep 26, 2018 3218 3241 3183 3190 0 -24.67(-0.77%)
Sep 25, 2018 3246 3259 3198 3215 0 -71.62(-2.18%)
Sep 24, 2018 3252 3297 3236 3287 0 +8.01(+0.24%)
Sep 21, 2018 3304 3320 3260 3279 0 -9.08(-0.28%)
Sep 20, 2018 3260 3302 3247 3288 0 +61.19(+1.90%)
Sep 19, 2018 3202 3242 3193 3227 0 +26.05(+0.81%)
Sep 18, 2018 3170 3229 3162 3200 0 +41.22(+1.30%)
Sep 17, 2018 3175 3205 3147 3159 0 -27.69(-0.87%)
Sep 14, 2018 3201 3224 3174 3187 0 -2.08(-0.07%)
Sep 13, 2018 3188 3216 3154 3189 0 +40.26(+1.28%)
Sep 12, 2018 3142 3161 3083 3149 0 -24.85(-0.78%)
Sep 11, 2018 3233 3240 3167 3174 0 -70.09(-2.16%)
Sep 10, 2018 3263 3276 3227 3244 0 -5.54(-0.17%)
Sep 07, 2018 3291 3324 3242 3249 0 -66.67(-2.01%)
Sep 06, 2018 3340 3358 3306 3316 0 -25.37(-0.76%)
Sep 05, 2018 3360 3381 3327 3341 0 -27.48(-0.82%)
Sep 04, 2018 3366 3391 3329 3369 0 -16.80(-0.50%)
Aug 31, 2018 3386 3386 3386 3386 0 +12.36(+0.37%)
Aug 30, 2018 3411 3430 3364 3373 0 -54.81(-1.60%)
Aug 29, 2018 3425 3437 3406 3428 0 +10.31(+0.30%)
Aug 28, 2018 3426 3440 3400 3418 0 +7.28(+0.21%)
Aug 27, 2018 3387 3420 3367 3410 0 +47.40(+1.41%)
Aug 24, 2018 3340 3375 3323 3363 0 +43.20(+1.30%)
Aug 23, 2018 3317 3346 3306 3320 0 -3.08(-0.09%)
Aug 22, 2018 3301 3341 3274 3323 0 -11.12(-0.33%)
Aug 21, 2018 3269 3348 3264 3334 0 +77.12(+2.37%)
Aug 20, 2018 3286 3292 3235 3257 0 -28.19(-0.86%)
Aug 17, 2018 3270 3301 3223 3285 0 -0.41(-0.01%)
Aug 16, 2018 3316 3331 3276 3285 0 -12.46(-0.38%)
Aug 15, 2018 3308 3328 3259 3298 0 -38.23(-1.15%)
Aug 14, 2018 3365 3374 3313 3336 0 -11.53(-0.34%)
Aug 13, 2018 3372 3398 3342 3348 0 -16.65(-0.49%)
Aug 10, 2018 3371 3407 3334 3364 0 -102.45(-2.96%)
Aug 09, 2018 3472 3505 3446 3467 0 -14.71(-0.42%)
Aug 08, 2018 3463 3494 3449 3482 0 +13.60(+0.39%)
Aug 07, 2018 3436 3475 3429 3468 0 +44.51(+1.30%)
Aug 06, 2018 3389 3428 3369 3423 0 -4.69(-0.14%)
Aug 03, 2018 3419 3440 3399 3428 0 +10.31(+0.30%)
Aug 02, 2018 3350 3429 3336 3418 0 +42.69(+1.26%)
Aug 01, 2018 3348 3393 3335 3375 0 +23.29(+0.69%)
Jul 31, 2018 3364 3394 3330 3352 0 +22.00(+0.66%)
Jul 30, 2018 3349 3368 3275 3330 0 -23.22(-0.69%)
Jul 27, 2018 3404 3438 3336 3353 0 -173.83(-4.93%)
Jul 26, 2018 3541 3580 3506 3527 0 -4.40(-0.12%)
Jul 25, 2018 3529 3550 3443 3531 0 -1.60(-0.05%)
Jul 24, 2018 3548 3613 3524 3533 0 -18.98(-0.53%)
Jul 23, 2018 3528 3563 3492 3552 0 +10.26(+0.29%)
Jul 20, 2018 3542 3559 3509 3542 0 -0.80(-0.02%)
Jul 19, 2018 3538 3557 3499 3542 0 -3.43(-0.10%)
Jul 18, 2018 3547 3568 3515 3546 0 +2.77(+0.08%)
Jul 17, 2018 3491 3549 3479 3543 0 +7.95(+0.22%)
Jul 16, 2018 3545 3560 3527 3535 0 -14.74(-0.42%)
Jul 13, 2018 3563 3569 3528 3550 0 -12.73(-0.36%)
Jul 12, 2018 3519 3577 3503 3563 0 +92.04(+2.65%)
Jul 11, 2018 3511 3525 3467 3471 0 -69.12(-1.95%)
Jul 10, 2018 3521 3548 3504 3540 0 +33.82(+0.96%)
Jul 09, 2018 3510 3522 3456 3506 0 +14.92(+0.43%)
Jul 06, 2018 3452 3499 3428 3491 0 +39.07(+1.13%)
Jul 05, 2018 3404 3462 3383 3452 0 +86.90(+2.58%)
Jul 03, 2018 3365 3365 3365 3365 0 -49.64(-1.45%)
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.