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 (%)
May 29, 2009 1089 1101 1038 1097 0 +14.82(+1.37%)
May 28, 2009 1079 1088 1053 1083 0 +14.53(+1.36%)
May 27, 2009 1100 1105 1062 1068 0 -29.46(-2.68%)
May 26, 2009 1066 1109 1056 1097 0 +27.11(+2.53%)
May 25, 2009 1080 1089 1062 1070 0 +0.00(+0.00%)
May 22, 2009 1080 1089 1062 1070 0 -3.30(-0.31%)
May 21, 2009 1091 1093 1059 1074 0 -34.61(-3.12%)
May 20, 2009 1123 1145 1103 1108 0 +5.34(+0.48%)
May 19, 2009 1101 1120 1089 1103 0 +7.91(+0.72%)
May 18, 2009 1069 1098 1066 1095 0 +36.59(+3.46%)
May 15, 2009 1067 1082 1048 1058 0 -9.20(-0.86%)
May 14, 2009 1051 1078 1038 1068 0 +10.66(+1.01%)
May 13, 2009 1078 1083 1046 1057 0 -44.85(-4.07%)
May 12, 2009 1131 1138 1080 1102 0 -25.33(-2.25%)
May 11, 2009 1138 1143 1120 1127 0 -19.25(-1.68%)
May 08, 2009 1134 1151 1117 1146 0 +40.03(+3.62%)
May 07, 2009 1133 1140 1097 1106 0 -0.50(-0.05%)
May 06, 2009 1099 1116 1082 1107 0 +28.29(+2.62%)
May 05, 2009 1082 1099 1066 1079 0 +2.64(+0.25%)
May 04, 2009 1062 1080 1053 1076 0 +30.01(+2.87%)
May 01, 2009 1043 1055 1028 1046 0 +11.07(+1.07%)
Apr 30, 2009 1037 1055 1025 1035 0 +16.86(+1.66%)
Apr 29, 2009 1014 1040 1007 1018 0 +16.53(+1.65%)
Apr 28, 2009 999.31 1020 988.10 1001 0 -11.05(-1.09%)
Apr 27, 2009 1015 1033 997.59 1013 0 -10.07(-0.98%)
Apr 24, 2009 1002 1035 995.60 1023 0 +28.19(+2.83%)
Apr 23, 2009 995.31 1010 963.54 994.41 0 +14.90(+1.52%)
Apr 22, 2009 972.10 1020 961.25 979.51 0 +0.90(+0.09%)
Apr 21, 2009 941.57 992.26 933.95 978.61 0 +25.00(+2.62%)
Apr 20, 2009 992.29 998.20 946.76 953.61 0 -60.97(-6.01%)
Apr 17, 2009 1019 1037 984.97 1015 0 +1.70(+0.17%)
Apr 16, 2009 996.41 1022 974.76 1013 0 +28.03(+2.85%)
Apr 15, 2009 962.59 993.85 944.82 984.85 0 +19.27(+2.00%)
Apr 14, 2009 1008 1013 958.44 965.58 0 -34.41(-3.44%)
Apr 13, 2009 972.33 1016 953.83 999.99 0 +29.82(+3.07%)
Apr 10, 2009 950.60 985.45 946.20 970.17 0 +0.00(+0.00%)
Apr 09, 2009 950.60 985.45 946.20 970.17 0 +56.28(+6.16%)
Apr 08, 2009 916.42 924.07 895.82 913.89 0 +1.50(+0.16%)
Apr 07, 2009 927.51 932.83 906.23 912.39 0 -32.46(-3.44%)
Apr 06, 2009 925.81 948.63 912.22 944.85 0 +9.78(+1.05%)
Apr 03, 2009 929.55 941.29 917.12 935.07 0 +10.02(+1.08%)
Apr 02, 2009 916.33 943.45 906.96 925.04 0 +44.43(+5.04%)
Apr 01, 2009 853.92 887.23 845.57 880.62 0 +7.30(+0.84%)
Mar 31, 2009 876.86 892.94 856.23 873.31 0 +15.13(+1.76%)
Mar 30, 2009 880.86 918.68 845.14 858.18 0 -51.71(-5.68%)
Mar 27, 2009 913.05 927.38 900.56 909.90 0 -14.84(-1.61%)
Mar 26, 2009 908.77 930.17 897.52 924.74 0 +32.83(+3.68%)
Mar 25, 2009 901.34 929.26 865.82 891.91 0 +10.99(+1.25%)
Mar 24, 2009 872.72 909.42 862.50 880.92 0 -7.33(-0.83%)
Mar 23, 2009 858.16 889.75 856.18 888.25 0 +69.14(+8.44%)
Mar 20, 2009 850.37 854.06 803.81 819.11 0 -55.81(-6.38%)
Mar 19, 2009 908.89 916.40 841.58 874.91 0 +7.11(+0.82%)
Mar 18, 2009 843.15 888.04 825.55 867.81 0 +19.36(+2.28%)
Mar 17, 2009 833.36 850.70 810.22 848.45 0 +21.92(+2.65%)
Mar 16, 2009 840.17 865.32 820.49 826.53 0 +5.71(+0.70%)
Mar 13, 2009 836.90 843.22 802.57 820.82 0 -3.84(-0.47%)
Mar 12, 2009 779.78 834.32 760.40 824.66 0 +53.36(+6.92%)
Mar 11, 2009 792.56 811.02 752.27 771.30 0 -9.59(-1.23%)
Mar 10, 2009 721.09 787.47 716.02 780.88 0 +88.92(+12.85%)
Mar 09, 2009 672.44 716.69 665.70 691.96 0 +9.67(+1.42%)
Mar 06, 2009 682.28 698.73 657.21 682.30 0 +15.43(+2.31%)
Mar 05, 2009 677.39 701.47 657.25 666.86 0 -18.13(-2.65%)
Mar 04, 2009 699.23 714.37 637.12 685.00 0 +1.11(+0.16%)
Mar 03, 2009 724.80 731.00 673.81 683.89 0 -28.02(-3.94%)
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.