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

Electronic Equipment Sector (CIX: MSECTOR314 )

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 (%)
Feb 27, 2009 792.42 802.76 782.50 786.34 0 +1.95(+0.25%)
Feb 26, 2009 804.67 814.89 780.18 784.39 0 -19.41(-2.42%)
Feb 25, 2009 811.62 818.23 790.59 803.81 0 +3.31(+0.41%)
Feb 24, 2009 773.69 805.03 766.17 800.50 0 +55.15(+7.40%)
Feb 23, 2009 779.85 785.38 741.88 745.35 0 -46.31(-5.85%)
Feb 20, 2009 788.06 802.46 777.03 791.66 0 -22.38(-2.75%)
Feb 19, 2009 838.90 848.35 810.71 814.05 0 -0.38(-0.05%)
Feb 18, 2009 818.41 825.21 803.01 814.43 0 -0.33(-0.04%)
Feb 17, 2009 824.76 831.17 809.31 814.76 0 -44.55(-5.18%)
Feb 16, 2009 864.43 874.21 855.51 859.31 0 +0.00(+0.00%)
Feb 13, 2009 864.43 874.21 855.51 859.31 0 -28.71(-3.23%)
Feb 12, 2009 875.23 889.45 861.24 888.02 0 -14.35(-1.59%)
Feb 11, 2009 914.43 921.36 889.21 902.37 0 +8.15(+0.91%)
Feb 10, 2009 926.02 931.76 887.90 894.22 0 -42.65(-4.55%)
Feb 09, 2009 929.94 945.57 919.87 936.87 0 -9.09(-0.96%)
Feb 06, 2009 916.05 957.63 914.15 945.96 0 +30.85(+3.37%)
Feb 05, 2009 891.67 922.95 887.28 915.11 0 +18.15(+2.02%)
Feb 04, 2009 898.17 919.21 890.13 896.97 0 -10.78(-1.19%)
Feb 03, 2009 893.57 915.92 886.01 907.75 0 +30.39(+3.46%)
Feb 02, 2009 862.27 883.42 854.88 877.36 0 +4.67(+0.54%)
Jan 30, 2009 886.84 904.53 864.89 872.69 0 -35.62(-3.92%)
Jan 29, 2009 913.82 930.41 901.03 908.31 0 -43.66(-4.59%)
Jan 28, 2009 952.21 966.26 937.72 951.97 0 +32.98(+3.59%)
Jan 27, 2009 909.64 925.20 904.16 918.99 0 +37.44(+4.25%)
Jan 26, 2009 877.50 897.47 869.22 881.55 0 +17.34(+2.01%)
Jan 23, 2009 847.28 872.92 837.16 864.21 0 +0.04(+0.00%)
Jan 22, 2009 870.05 885.60 842.64 864.17 0 -68.59(-7.35%)
Jan 21, 2009 912.36 933.53 898.16 932.76 0 +45.46(+5.12%)
Jan 20, 2009 924.47 925.03 884.12 887.30 0 -50.78(-5.41%)
Jan 19, 2009 944.52 951.11 915.11 938.08 0 +0.00(+0.00%)
Jan 16, 2009 944.52 951.11 915.11 938.08 0 +6.73(+0.72%)
Jan 15, 2009 919.73 938.57 898.64 931.35 0 +16.28(+1.78%)
Jan 14, 2009 929.35 934.70 905.59 915.07 0 -30.31(-3.21%)
Jan 13, 2009 945.83 956.44 932.41 945.38 0 -27.93(-2.87%)
Jan 12, 2009 985.09 988.47 963.94 973.31 0 -17.89(-1.80%)
Jan 09, 2009 1005 1009 982.09 991.20 0 -24.69(-2.43%)
Jan 08, 2009 1001 1017 993.52 1016 0 +4.22(+0.42%)
Jan 07, 2009 1020 1028 998.96 1012 0 +29.91(+3.05%)
Jan 06, 2009 973.46 992.65 966.81 981.76 0 +30.15(+3.17%)
Jan 05, 2009 946.99 963.82 938.97 951.61 0 -14.02(-1.45%)
Jan 02, 2009 948.24 971.75 943.61 965.63 0 +19.17(+2.03%)
Jan 01, 2009 926.00 952.43 925.13 946.46 0 +0.00(+0.00%)
Dec 31, 2008 926.00 952.43 925.13 946.46 0 +9.17(+0.98%)
Dec 30, 2008 920.80 938.31 914.88 937.29 0 +17.57(+1.91%)
Dec 29, 2008 925.92 928.09 906.43 919.73 0 +17.84(+1.98%)
Dec 26, 2008 881.00 904.37 880.05 901.89 0 +23.47(+2.67%)
Dec 25, 2008 873.44 883.78 869.42 878.41 0 +0.00(+0.00%)
Dec 24, 2008 873.44 883.78 869.42 878.41 0 +7.95(+0.91%)
Dec 23, 2008 887.04 894.03 863.84 870.47 0 -10.18(-1.16%)
Dec 22, 2008 889.24 897.94 866.51 880.65 0 -2.95(-0.33%)
Dec 19, 2008 901.38 908.92 874.63 883.60 0 -1.41(-0.16%)
Dec 18, 2008 910.41 916.75 874.51 885.01 0 -29.40(-3.21%)
Dec 17, 2008 900.50 924.58 896.14 914.41 0 -7.72(-0.84%)
Dec 16, 2008 877.99 925.33 871.23 922.13 0 +38.13(+4.31%)
Dec 15, 2008 881.07 893.58 868.16 884.00 0 -10.40(-1.16%)
Dec 12, 2008 869.02 899.96 861.87 894.39 0 +6.67(+0.75%)
Dec 11, 2008 897.67 913.41 879.14 887.73 0 +7.03(+0.80%)
Dec 10, 2008 871.82 885.70 862.29 880.69 0 +7.49(+0.86%)
Dec 09, 2008 869.93 894.39 862.92 873.20 0 +3.91(+0.45%)
Dec 08, 2008 849.50 878.37 843.50 869.30 0 +42.39(+5.13%)
Dec 05, 2008 796.30 830.14 784.55 826.90 0 +19.54(+2.42%)
Dec 04, 2008 817.59 835.43 795.50 807.36 0 -51.69(-6.02%)
Dec 03, 2008 835.35 861.89 814.97 859.06 0 +12.85(+1.52%)
Dec 02, 2008 825.37 849.37 816.20 846.21 0 +46.18(+5.77%)
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.