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, 2014 1017 1020 1002 1006 0 -12.53(-1.23%)
Sep 29, 2014 1007 1023 1004 1018 0 +1.04(+0.10%)
Sep 26, 2014 1014 1024 1002 1017 0 +2.66(+0.26%)
Sep 25, 2014 1036 1036 1009 1014 0 -44.16(-4.17%)
Sep 19, 2014 1078 1087 1053 1059 0 -17.65(-1.64%)
Sep 18, 2014 1073 1086 1071 1076 0 +4.16(+0.39%)
Sep 17, 2014 1073 1084 1058 1072 0 -2.39(-0.22%)
Sep 16, 2014 1053 1081 1050 1074 0 +17.78(+1.68%)
Sep 15, 2014 1064 1071 1052 1057 0 -6.00(-0.56%)
Sep 12, 2014 1065 1071 1056 1063 0 -4.51(-0.42%)
Sep 11, 2014 1057 1071 1054 1067 0 +7.89(+0.74%)
Sep 10, 2014 1050 1064 1045 1059 0 +11.17(+1.07%)
Sep 09, 2014 1056 1060 1044 1048 0 -7.54(-0.71%)
Sep 08, 2014 1054 1064 1049 1056 0 +0.87(+0.08%)
Sep 05, 2014 1047 1066 1042 1055 0 +1.32(+0.13%)
Sep 04, 2014 1058 1073 1045 1054 0 -3.55(-0.34%)
Sep 03, 2014 1058 1069 1050 1057 0 +3.24(+0.31%)
Sep 02, 2014 1046 1058 1039 1054 0 +8.94(+0.86%)
Aug 29, 2014 1045 1045 1045 0 +12.94(+1.25%)
Aug 28, 2014 1031 1039 1026 1032 0 -4.70(-0.45%)
Aug 27, 2014 1043 1046 1033 1037 0 -4.55(-0.44%)
Aug 26, 2014 1030 1046 1029 1041 0 +13.69(+1.33%)
Aug 25, 2014 1036 1044 1020 1027 0 -3.30(-0.32%)
Aug 22, 2014 1032 1039 1025 1031 0 -3.26(-0.32%)
Aug 21, 2014 1015 1039 1009 1034 0 +17.25(+1.70%)
Aug 20, 2014 1015 1023 1005 1017 0 -3.07(-0.30%)
Aug 19, 2014 1016 1026 1010 1020 0 +4.10(+0.40%)
Aug 18, 2014 1010 1022 1006 1016 0 +8.94(+0.89%)
Aug 15, 2014 1020 1025 998.83 1007 0 -7.19(-0.71%)
Aug 14, 2014 1015 1021 1006 1014 0 +0.44(+0.04%)
Aug 13, 2014 1004 1019 1003 1014 0 +10.37(+1.03%)
Aug 12, 2014 1015 1023 998.73 1003 0 -14.43(-1.42%)
Aug 11, 2014 1028 1033 1012 1018 0 -7.35(-0.72%)
Aug 08, 2014 1014 1032 1014 1025 0 +9.78(+0.96%)
Aug 07, 2014 1027 1033 1011 1015 0 -9.00(-0.88%)
Aug 06, 2014 1008 1035 1001 1024 0 +9.57(+0.94%)
Aug 05, 2014 1007 1022 1002 1015 0 +2.78(+0.27%)
Aug 04, 2014 996.75 1015 989.99 1012 0 +13.31(+1.33%)
Aug 01, 2014 1011 1020 989.17 998.55 0 -19.65(-1.93%)
Jul 31, 2014 1041 1050 1018 1018 0 -10.66(-1.04%)
Jul 23, 2014 1040 1046 1023 1029 0 -11.45(-1.10%)
Jul 22, 2014 1037 1047 1030 1040 0 +10.03(+0.97%)
Jul 21, 2014 1024 1035 1017 1030 0 +0.10(+0.01%)
Jul 18, 2014 1004 1031 1007 1030 0 +21.36(+2.12%)
Jul 17, 2014 1015 1023 1002 1009 0 -10.00(-0.98%)
Jul 16, 2014 1025 1031 1009 1019 0 -0.57(-0.06%)
Jul 15, 2014 1025 1029 1011 1019 0 -5.46(-0.53%)
Jul 14, 2014 1032 1036 1020 1025 0 -0.33(-0.03%)
Jul 11, 2014 1019 1033 1014 1025 0 +2.23(+0.22%)
Jul 10, 2014 1016 1032 1012 1023 0 -14.69(-1.42%)
Jul 09, 2014 1040 1048 1034 1038 0 -1.40(-0.13%)
Jul 08, 2014 1047 1053 1029 1039 0 -11.46(-1.09%)
Jul 07, 2014 1054 1059 1044 1050 0 -6.69(-0.63%)
Jul 03, 2014 1057 1057 1057 0 +3.43(+0.33%)
Jul 02, 2014 1049 1060 1045 1054 0 +5.38(+0.51%)
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.