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

Diversified Computer Systems Sector (CIX: MSECTOR810 )

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 31, 2013 1466 1487 1455 1455 0 -16.25(-1.10%)
May 30, 2013 1457 1483 1455 1471 0 +8.55(+0.58%)
May 29, 2013 1446 1467 1444 1463 0 +5.95(+0.41%)
May 28, 2013 1452 1462 1448 1457 0 +17.24(+1.20%)
May 24, 2013 1440 1440 1440 0 -8.53(-0.59%)
May 23, 2013 1428 1463 1422 1448 0 +31.09(+2.19%)
May 22, 2013 1426 1439 1411 1417 0 -8.88(-0.62%)
May 21, 2013 1419 1433 1415 1426 0 +5.58(+0.39%)
May 20, 2013 1423 1431 1417 1420 0 -5.28(-0.37%)
May 17, 2013 1408 1434 1403 1426 0 +21.50(+1.53%)
May 16, 2013 1396 1417 1396 1404 0 +10.91(+0.78%)
May 15, 2013 1392 1400 1384 1393 0 +1.27(+0.09%)
May 13, 2013 1403 1405 1389 1392 0 -13.45(-0.96%)
May 10, 2013 1396 1407 1392 1405 0 +11.50(+0.83%)
May 09, 2013 1400 1409 1389 1394 0 -7.67(-0.55%)
May 08, 2013 1385 1402 1382 1402 0 +12.10(+0.87%)
May 07, 2013 1387 1394 1377 1389 0 +3.44(+0.25%)
May 06, 2013 1392 1395 1378 1386 0 -9.74(-0.70%)
May 03, 2013 1393 1404 1382 1396 0 +12.18(+0.88%)
May 02, 2013 1370 1386 1367 1384 0 +17.04(+1.25%)
May 01, 2013 1381 1384 1362 1367 0 -19.75(-1.42%)
Apr 30, 2013 1366 1388 1353 1386 0 +20.31(+1.49%)
Apr 29, 2013 1337 1370 1334 1366 0 +32.86(+2.46%)
Apr 26, 2013 1330 1339 1323 1333 0 +5.36(+0.40%)
Apr 25, 2013 1323 1339 1318 1328 0 +11.09(+0.84%)
Apr 24, 2013 1316 1327 1309 1317 0 +2.44(+0.19%)
Apr 23, 2013 1301 1323 1295 1314 0 +21.33(+1.65%)
Apr 22, 2013 1311 1314 1287 1293 0 -10.10(-0.78%)
Apr 19, 2013 1336 1344 1296 1303 0 -103.50(-7.36%)
Apr 18, 2013 1427 1428 1399 1406 0 -17.63(-1.24%)
Apr 17, 2013 1433 1437 1422 1424 0 -19.18(-1.33%)
Apr 16, 2013 1434 1445 1423 1443 0 +19.14(+1.34%)
Apr 15, 2013 1432 1444 1424 1424 0 -15.14(-1.05%)
Apr 12, 2013 1435 1441 1427 1439 0 -8.80(-0.61%)
Apr 11, 2013 1441 1453 1433 1448 0 -8.57(-0.59%)
Apr 10, 2013 1454 1461 1446 1457 0 +17.62(+1.22%)
Apr 09, 2013 1439 1445 1432 1439 0 +2.29(+0.16%)
Apr 08, 2013 1437 1440 1422 1437 0 -0.70(-0.05%)
Apr 05, 2013 1436 1441 1417 1437 0 -14.27(-0.98%)
Apr 04, 2013 1455 1461 1439 1452 0 -3.46(-0.24%)
Apr 03, 2013 1466 1474 1454 1455 0 -12.54(-0.85%)
Apr 02, 2013 1462 1474 1449 1468 0 -0.74(-0.05%)
Apr 01, 2013 1475 1483 1461 1468 0 -10.82(-0.73%)
Mar 28, 2013 1479 1479 1479 0 +16.40(+1.12%)
Mar 27, 2013 1462 1472 1456 1463 0 -9.30(-0.63%)
Mar 26, 2013 1464 1474 1462 1472 0 +14.81(+1.02%)
Mar 25, 2013 1467 1473 1451 1457 0 -6.96(-0.48%)
Mar 22, 2013 1458 1472 1454 1464 0 +5.93(+0.41%)
Mar 21, 2013 1467 1470 1446 1458 0 -22.13(-1.49%)
Mar 20, 2013 1481 1492 1476 1481 0 +7.47(+0.51%)
Mar 19, 2013 1475 1484 1459 1473 0 +3.78(+0.26%)
Mar 18, 2013 1461 1478 1459 1469 0 -2.97(-0.20%)
Mar 15, 2013 1473 1478 1459 1472 0 -2.97(-0.20%)
Mar 14, 2013 1448 1476 1448 1475 0 +29.42(+2.03%)
Mar 13, 2013 1436 1448 1430 1446 0 +8.02(+0.56%)
Mar 12, 2013 1428 1440 1425 1438 0 +5.88(+0.41%)
Mar 11, 2013 1429 1433 1423 1432 0 -1.09(-0.08%)
Mar 08, 2013 1431 1437 1426 1433 0 +7.12(+0.50%)
Mar 07, 2013 1420 1430 1418 1426 0 +5.14(+0.36%)
Mar 06, 2013 1410 1426 1407 1421 0 +15.94(+1.13%)
Mar 05, 2013 1398 1414 1396 1405 0 +12.12(+0.87%)
Mar 04, 2013 1378 1394 1375 1393 0 +11.59(+0.84%)
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.