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 27, 2013 960.33 971.38 952.03 956.29 0 -12.99(-1.34%)
Sep 26, 2013 957.58 975.28 960.78 969.27 0 +6.72(+0.70%)
Sep 25, 2013 970.56 976.86 960.46 962.55 0 -8.04(-0.83%)
Sep 24, 2013 966.27 982.00 961.59 970.59 0 -0.10(-0.01%)
Sep 23, 2013 971.03 977.43 964.33 970.68 0 -1.73(-0.18%)
Sep 20, 2013 979.24 983.92 968.16 972.41 0 -3.62(-0.37%)
Sep 19, 2013 970.75 979.35 966.10 976.03 0 -1134.15(-53.75%)
Sep 18, 2013 2089 2118 2072 2110 0 +13.09(+0.62%)
Sep 17, 2013 2064 2100 2060 2097 0 +28.07(+1.36%)
Sep 16, 2013 2080 2087 2063 2069 0 +3.50(+0.17%)
Sep 13, 2013 2059 2079 2051 2066 0 +1108.69(+115.87%)
Sep 12, 2013 956.82 969.05 948.77 956.83 0 +14.07(+1.49%)
Sep 11, 2013 943.28 956.99 932.54 942.75 0 +24.67(+2.69%)
Sep 10, 2013 935.37 942.06 909.20 918.08 0 -14.86(-1.59%)
Sep 09, 2013 927.07 941.39 923.79 932.93 0 +8.01(+0.87%)
Sep 06, 2013 924.26 936.04 907.47 924.93 0 +2.60(+0.28%)
Sep 05, 2013 905.48 928.11 904.31 922.33 0 +12.83(+1.41%)
Sep 04, 2013 893.89 914.31 888.41 909.50 0 +15.97(+1.79%)
Sep 03, 2013 898.65 921.23 887.41 893.53 0 +1.42(+0.16%)
Aug 30, 2013 892.11 892.11 892.11 0 -19.14(-2.10%)
Aug 29, 2013 900.92 915.50 899.65 911.24 0 +7.14(+0.79%)
Aug 28, 2013 900.77 912.04 898.22 904.10 0 +1.22(+0.14%)
Aug 27, 2013 910.30 916.56 896.43 902.88 0 -18.16(-1.97%)
Aug 26, 2013 925.25 929.25 915.49 921.04 0 -6.10(-0.66%)
Aug 23, 2013 921.21 932.21 916.48 927.14 0 +5.96(+0.65%)
Aug 22, 2013 913.00 927.52 908.08 921.18 0 +9.95(+1.09%)
Aug 21, 2013 910.63 921.34 900.23 911.23 0 -3.92(-0.43%)
Aug 20, 2013 908.50 921.89 903.07 915.15 0 +6.87(+0.76%)
Aug 19, 2013 906.83 920.62 898.04 908.28 0 -1.09(-0.12%)
Aug 16, 2013 893.26 914.89 891.38 909.36 0 +12.22(+1.36%)
Aug 15, 2013 894.28 903.99 886.03 897.15 0 -10.76(-1.18%)
Aug 14, 2013 912.57 917.03 903.25 907.91 0 -4.85(-0.53%)
Aug 13, 2013 909.43 918.38 904.92 912.76 0 +0.94(+0.10%)
Aug 12, 2013 902.19 918.56 901.69 911.82 0 +7.14(+0.79%)
Aug 09, 2013 905.41 918.29 895.63 904.68 0 -1.44(-0.16%)
Aug 08, 2013 908.75 924.86 902.11 906.11 0 -0.11(-0.01%)
Aug 07, 2013 920.99 932.81 899.67 906.23 0 -18.78(-2.03%)
Aug 06, 2013 929.25 938.68 914.42 925.01 0 -10.69(-1.14%)
Aug 05, 2013 934.86 940.01 924.82 935.70 0 -1.19(-0.13%)
Aug 02, 2013 930.30 941.68 922.05 936.89 0 +1.51(+0.16%)
Aug 01, 2013 920.25 944.13 917.84 935.39 0 +16.50(+1.80%)
Jul 31, 2013 916.96 927.09 908.25 918.89 0 +5.46(+0.60%)
Jul 30, 2013 919.41 927.38 909.97 913.43 0 -2.38(-0.26%)
Jul 29, 2013 919.61 934.85 912.16 915.81 0 -5.44(-0.59%)
Jul 26, 2013 924.11 930.38 911.75 921.25 0 -5.90(-0.64%)
Jul 25, 2013 925.48 939.76 913.17 927.15 0 +3.36(+0.36%)
Jul 24, 2013 948.92 955.73 916.18 923.78 0 -63.27(-6.41%)
Jul 23, 2013 1010 1011 982.11 987.05 0 -20.07(-1.99%)
Jul 22, 2013 998.46 1014 1000 1007 0 +3.71(+0.37%)
Jul 19, 2013 994.39 1009 992.53 1003 0 +4.69(+0.47%)
Jul 18, 2013 1000 1008 991.28 998.72 0 +2.26(+0.23%)
Jul 17, 2013 995.53 1008 989.14 996.45 0 +5.97(+0.60%)
Jul 16, 2013 1002 1008 984.68 990.48 0 -9.14(-0.91%)
Jul 15, 2013 993.26 1006 985.90 999.62 0 +5.74(+0.58%)
Jul 12, 2013 974.22 998.21 970.89 993.89 0 +18.04(+1.85%)
Jul 11, 2013 979.29 981.17 966.18 975.84 0 +6.30(+0.65%)
Jul 10, 2013 964.78 975.04 958.50 969.54 0 +5.02(+0.52%)
Jul 09, 2013 962.21 971.64 954.19 964.52 0 +5.78(+0.60%)
Jul 08, 2013 958.32 967.06 951.48 958.74 0 +3.42(+0.36%)
Jul 05, 2013 953.23 960.59 946.70 955.33 0 +13.32(+1.41%)
Jul 03, 2013 942.01 942.01 942.01 0 +4.05(+0.43%)
Jul 02, 2013 939.17 956.19 926.19 937.96 0 -2.18(-0.23%)
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.