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

Conglomerates Sector (CIX: MSECTOR210 )

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, 2019 1837 1851 1825 1837 0 +5.34(+0.29%)
Sep 27, 2019 1840 1856 1822 1832 0 -9.32(-0.51%)
Sep 26, 2019 1849 1861 1827 1841 0 -6.76(-0.37%)
Sep 25, 2019 1840 1856 1828 1848 0 +9.19(+0.50%)
Sep 24, 2019 1866 1872 1829 1839 0 -22.30(-1.20%)
Sep 23, 2019 1850 1872 1842 1861 0 -6.96(-0.37%)
Sep 20, 2019 1885 1897 1864 1868 0 -8.65(-0.46%)
Sep 19, 2019 1872 1891 1864 1877 0 +4.48(+0.24%)
Sep 18, 2019 1865 1881 1845 1872 0 +4.21(+0.23%)
Sep 17, 2019 1861 1876 1847 1868 0 +1.01(+0.05%)
Sep 16, 2019 1869 1881 1846 1867 0 -5.72(-0.31%)
Sep 13, 2019 1868 1889 1855 1873 0 +8.41(+0.45%)
Sep 12, 2019 1862 1882 1847 1864 0 +13.52(+0.73%)
Sep 11, 2019 1830 1857 1810 1851 0 +24.03(+1.32%)
Sep 10, 2019 1812 1840 1795 1827 0 +10.95(+0.60%)
Sep 09, 2019 1819 1841 1799 1816 0 +5.03(+0.28%)
Sep 06, 2019 1812 1821 1795 1811 0 +5.38(+0.30%)
Sep 05, 2019 1802 1831 1791 1805 0 +28.66(+1.61%)
Sep 04, 2019 1762 1788 1753 1777 0 +30.45(+1.74%)
Sep 03, 2019 1745 1762 1724 1746 0 -15.72(-0.89%)
Aug 30, 2019 1761 1773 1750 1762 0 +14.26(+0.82%)
Aug 29, 2019 1735 1758 1730 1748 0 +31.51(+1.84%)
Aug 28, 2019 1696 1723 1681 1716 0 +17.95(+1.06%)
Aug 27, 2019 1710 1717 1689 1698 0 -4.82(-0.28%)
Aug 26, 2019 1703 1714 1683 1703 0 +16.56(+0.98%)
Aug 23, 2019 1729 1737 1673 1687 0 -54.30(-3.12%)
Aug 22, 2019 1747 1760 1727 1741 0 -0.64(-0.04%)
Aug 21, 2019 1758 1767 1735 1741 0 -4.02(-0.23%)
Aug 20, 2019 1761 1768 1737 1745 0 -21.32(-1.21%)
Aug 19, 2019 1776 1783 1754 1767 0 +9.80(+0.56%)
Aug 16, 2019 1728 1763 1720 1757 0 +54.23(+3.18%)
Aug 15, 2019 1728 1743 1679 1703 0 -39.21(-2.25%)
Aug 14, 2019 1781 1787 1736 1742 0 -59.75(-3.32%)
Aug 13, 2019 1780 1829 1776 1802 0 +27.83(+1.57%)
Aug 12, 2019 1789 1800 1766 1774 0 -28.10(-1.56%)
Aug 09, 2019 1820 1826 1788 1802 0 -19.54(-1.07%)
Aug 08, 2019 1809 1828 1798 1822 0 +21.30(+1.18%)
Aug 07, 2019 1783 1808 1750 1800 0 -2.72(-0.15%)
Aug 06, 2019 1793 1815 1776 1803 0 +15.42(+0.86%)
Aug 05, 2019 1818 1823 1774 1788 0 -58.26(-3.16%)
Aug 02, 2019 1859 1864 1829 1846 0 -20.16(-1.08%)
Aug 01, 2019 1890 1913 1856 1866 0 -27.42(-1.45%)
Jul 31, 2019 1927 1933 1869 1893 0 -24.20(-1.26%)
Jul 30, 2019 1906 1924 1891 1918 0 +5.64(+0.29%)
Jul 29, 2019 1908 1927 1898 1912 0 +4.32(+0.23%)
Jul 26, 2019 1922 1931 1892 1908 0 -12.40(-0.65%)
Jul 25, 2019 1944 1963 1904 1920 0 -7.05(-0.37%)
Jul 24, 2019 1917 1941 1906 1927 0 +3.80(+0.20%)
Jul 23, 2019 1907 1933 1889 1923 0 +34.38(+1.82%)
Jul 22, 2019 1879 1896 1868 1889 0 +13.05(+0.70%)
Jul 19, 2019 1882 1895 1868 1876 0 +0.71(+0.04%)
Jul 18, 2019 1865 1890 1855 1875 0 +10.68(+0.57%)
Jul 17, 2019 1898 1904 1861 1864 0 -36.12(-1.90%)
Jul 16, 2019 1894 1913 1881 1901 0 +9.27(+0.49%)
Jul 15, 2019 1888 1901 1875 1891 0 -2.64(-0.14%)
Jul 12, 2019 1878 1903 1865 1894 0 +22.53(+1.20%)
Jul 11, 2019 1868 1883 1854 1871 0 +8.58(+0.46%)
Jul 10, 2019 1873 1887 1860 1863 0 -1.00(-0.05%)
Jul 09, 2019 1860 1874 1844 1864 0 -10.59(-0.56%)
Jul 08, 2019 1890 1893 1865 1874 0 -28.37(-1.49%)
Jul 05, 2019 1909 1913 1880 1903 0 -16.83(-0.88%)
Jul 03, 2019 1914 1922 1901 1920 0 +8.82(+0.46%)
Jul 02, 2019 1915 1920 1898 1911 0 +2.41(+0.13%)
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.