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, 2020 431.56 435.14 416.21 418.11 0 -12.89(-2.99%)
Sep 29, 2020 431.45 436.65 424.53 431.00 0 +23.10(+5.66%)
Sep 28, 2020 399.00 411.38 397.42 407.90 0 +14.52(+3.69%)
Sep 25, 2020 390.27 396.04 386.52 393.37 0 +0.07(+0.02%)
Sep 24, 2020 387.00 402.18 382.89 393.31 0 +5.73(+1.48%)
Sep 23, 2020 409.01 413.38 382.27 387.57 0 -22.46(-5.48%)
Sep 22, 2020 423.86 429.09 403.62 410.04 0 -12.14(-2.88%)
Sep 21, 2020 408.06 435.37 399.08 422.18 0 +4.80(+1.15%)
Sep 18, 2020 418.16 421.29 409.31 417.38 0 +4.07(+0.98%)
Sep 17, 2020 407.02 422.20 403.82 413.31 0 +0.22(+0.05%)
Sep 16, 2020 408.23 416.76 403.72 413.08 0 +6.33(+1.56%)
Sep 15, 2020 415.91 422.05 405.81 406.76 0 +5.14(+1.28%)
Sep 14, 2020 409.37 413.69 396.01 401.62 0 -3.37(-0.83%)
Sep 11, 2020 410.03 414.22 401.44 404.98 0 -3.54(-0.87%)
Sep 10, 2020 410.59 416.38 402.33 408.52 0 -0.74(-0.18%)
Sep 09, 2020 403.35 414.49 399.19 409.27 0 +3.56(+0.88%)
Sep 08, 2020 404.03 415.82 400.96 405.71 0 -3.03(-0.74%)
Sep 04, 2020 421.62 423.97 396.70 408.74 0 -7.47(-1.80%)
Sep 03, 2020 427.99 436.87 413.56 416.22 0 -11.46(-2.68%)
Sep 02, 2020 422.65 428.62 411.94 427.67 0 +6.17(+1.46%)
Sep 01, 2020 421.07 428.03 414.68 421.50 0 -3.26(-0.77%)
Aug 31, 2020 436.68 445.72 420.34 424.76 0 -10.28(-2.36%)
Aug 28, 2020 445.04 453.46 421.14 435.04 0 -33.66(-7.18%)
Aug 27, 2020 477.55 482.42 466.23 468.69 0 -5.64(-1.19%)
Aug 26, 2020 488.63 492.28 471.87 474.33 0 -13.11(-2.69%)
Aug 25, 2020 499.69 502.54 485.59 487.44 0 -10.86(-2.18%)
Aug 24, 2020 502.87 512.32 492.71 498.29 0 -1.20(-0.24%)
Aug 21, 2020 506.98 509.89 494.69 499.49 0 -12.02(-2.35%)
Aug 20, 2020 520.01 524.86 506.43 511.51 0 -14.35(-2.73%)
Aug 19, 2020 519.41 547.55 513.96 525.85 0 +13.21(+2.58%)
Aug 18, 2020 533.13 534.57 507.34 512.65 0 -19.41(-3.65%)
Aug 17, 2020 542.62 553.98 528.58 532.05 0 -32.89(-5.82%)
Aug 14, 2020 565.18 570.73 556.10 564.95 0 -1.11(-0.20%)
Aug 13, 2020 546.76 568.12 544.38 566.06 0 +18.92(+3.46%)
Aug 12, 2020 557.91 560.00 539.24 547.14 0 -4.32(-0.78%)
Aug 11, 2020 561.78 576.64 548.11 551.46 0 -3.68(-0.66%)
Aug 10, 2020 548.97 563.40 546.68 555.14 0 +7.48(+1.37%)
Aug 07, 2020 545.46 556.98 541.60 547.65 0 -2.32(-0.42%)
Aug 06, 2020 559.88 563.52 539.68 549.98 0 -9.68(-1.73%)
Aug 05, 2020 556.44 566.28 549.63 559.65 0 +10.66(+1.94%)
Aug 04, 2020 563.52 569.82 545.23 549.00 0 -11.42(-2.04%)
Aug 03, 2020 564.12 569.19 553.30 560.42 0 -2.66(-0.47%)
Jul 31, 2020 573.20 579.91 548.67 563.08 0 -15.74(-2.72%)
Jul 30, 2020 590.80 603.82 558.75 578.81 0 -18.05(-3.02%)
Jul 29, 2020 540.64 604.90 525.81 596.86 0 +63.58(+11.92%)
Jul 28, 2020 549.71 562.54 527.48 533.28 0 -18.80(-3.41%)
Jul 27, 2020 547.52 560.07 540.36 552.08 0 +9.39(+1.73%)
Jul 24, 2020 546.93 553.89 536.67 542.69 0 -7.40(-1.35%)
Jul 23, 2020 551.30 557.92 537.58 550.09 0 -0.57(-0.10%)
Jul 22, 2020 538.20 555.24 534.55 550.66 0 +10.38(+1.92%)
Jul 21, 2020 520.50 550.06 513.22 540.29 0 +24.12(+4.67%)
Jul 20, 2020 509.34 518.93 504.93 516.16 0 +5.51(+1.08%)
Jul 17, 2020 513.44 522.85 503.12 510.65 0 -1.73(-0.34%)
Jul 16, 2020 503.25 515.06 490.31 512.38 0 +8.43(+1.67%)
Jul 15, 2020 491.89 510.75 488.32 503.95 0 +21.41(+4.44%)
Jul 14, 2020 477.26 488.47 468.51 482.54 0 +4.58(+0.96%)
Jul 13, 2020 471.40 490.54 468.69 477.97 0 +11.60(+2.49%)
Jul 10, 2020 478.51 483.99 462.80 466.37 0 -10.05(-2.11%)
Jul 09, 2020 488.64 495.36 470.87 476.43 0 -15.54(-3.16%)
Jul 08, 2020 467.05 497.29 460.94 491.96 0 +22.81(+4.86%)
Jul 07, 2020 473.28 481.47 467.19 469.15 0 -8.65(-1.81%)
Jul 06, 2020 479.40 486.67 473.79 477.80 0 +4.96(+1.05%)
Jul 02, 2020 476.32 485.35 470.51 472.84 0 +3.44(+0.73%)
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.