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

Semiconductor Equipment & Materials Sector (CIX: MSECTOR834 )

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 1797 1819 1784 1793 0 -14.51(-0.80%)
May 30, 2013 1781 1822 1774 1807 0 +31.86(+1.79%)
May 29, 2013 1768 1793 1755 1775 0 -6.03(-0.34%)
May 28, 2013 1767 1794 1757 1781 0 +32.81(+1.88%)
May 27, 2013 1746 1761 1732 1749 0 +0.27(+0.02%)
May 24, 2013 1746 1761 1732 1748 0 -9.86(-0.56%)
May 23, 2013 1741 1767 1722 1758 0 -2.74(-0.16%)
May 22, 2013 1787 1809 1747 1761 0 -19.56(-1.10%)
May 21, 2013 1783 1801 1762 1781 0 +0.16(+0.01%)
May 20, 2013 1770 1795 1761 1780 0 +1.84(+0.10%)
May 17, 2013 1757 1784 1746 1779 0 +26.05(+1.49%)
May 16, 2013 1764 1779 1737 1752 0 -10.44(-0.59%)
May 15, 2013 1746 1777 1739 1763 0 +23.42(+1.35%)
May 13, 2013 1753 1761 1730 1740 0 -22.48(-1.28%)
May 10, 2013 1747 1769 1736 1762 0 +9.80(+0.56%)
May 09, 2013 1743 1764 1735 1752 0 +6.76(+0.39%)
May 08, 2013 1730 1757 1717 1745 0 +15.82(+0.91%)
May 07, 2013 1734 1744 1716 1730 0 -3.82(-0.22%)
May 06, 2013 1734 1747 1719 1733 0 +0.93(+0.05%)
May 03, 2013 1724 1745 1710 1732 0 +24.24(+1.42%)
May 02, 2013 1691 1720 1667 1708 0 +21.01(+1.25%)
May 01, 2013 1680 1725 1682 1687 0 -32.27(-1.88%)
Apr 30, 2013 1697 1726 1684 1720 0 +18.95(+1.11%)
Apr 29, 2013 1683 1712 1674 1701 0 +17.91(+1.06%)
Apr 26, 2013 1675 1710 1664 1683 0 -20.70(-1.22%)
Apr 25, 2013 1680 1727 1670 1703 0 +36.83(+2.21%)
Apr 24, 2013 1641 1680 1631 1667 0 +12.76(+0.77%)
Apr 23, 2013 1630 1664 1620 1654 0 +42.39(+2.63%)
Apr 22, 2013 1599 1623 1574 1611 0 +13.74(+0.86%)
Apr 19, 2013 1587 1609 1567 1598 0 +15.53(+0.98%)
Apr 18, 2013 1604 1618 1574 1582 0 -9.18(-0.58%)
Apr 17, 2013 1614 1632 1579 1591 0 -34.38(-2.11%)
Apr 16, 2013 1606 1634 1595 1626 0 +30.72(+1.93%)
Apr 15, 2013 1626 1640 1588 1595 0 -40.34(-2.47%)
Apr 12, 2013 1640 1652 1615 1635 0 -13.47(-0.82%)
Apr 11, 2013 1646 1670 1637 1649 0 -0.76(-0.05%)
Apr 10, 2013 1611 1655 1607 1650 0 +38.71(+2.40%)
Apr 09, 2013 1602 1627 1586 1611 0 +6.29(+0.39%)
Apr 08, 2013 1589 1610 1570 1605 0 +10.02(+0.63%)
Apr 05, 2013 1574 1602 1558 1594 0 -11.96(-0.74%)
Apr 04, 2013 1589 1616 1577 1606 0 +16.48(+1.04%)
Apr 03, 2013 1615 1623 1579 1590 0 -26.60(-1.65%)
Apr 02, 2013 1635 1646 1607 1617 0 -12.50(-0.77%)
Apr 01, 2013 1617 1659 1619 1629 0 -26.20(-1.58%)
Mar 28, 2013 1655 1655 1655 0 +17.64(+1.08%)
Mar 27, 2013 1625 1644 1608 1638 0 -1.40(-0.09%)
Mar 26, 2013 1640 1652 1624 1639 0 +6.07(+0.37%)
Mar 25, 2013 1641 1656 1616 1633 0 +2.82(+0.17%)
Mar 22, 2013 1619 1642 1611 1630 0 +14.85(+0.92%)
Mar 21, 2013 1621 1637 1607 1615 0 -18.47(-1.13%)
Mar 20, 2013 1626 1645 1615 1634 0 +15.03(+0.93%)
Mar 19, 2013 1632 1641 1601 1619 0 -11.92(-0.73%)
Mar 18, 2013 1633 1652 1617 1631 0 -19.77(-1.20%)
Mar 15, 2013 1681 1690 1640 1650 0 -35.48(-2.10%)
Mar 14, 2013 1680 1701 1673 1686 0 +7.99(+0.48%)
Mar 13, 2013 1672 1692 1652 1678 0 +10.28(+0.62%)
Mar 12, 2013 1669 1682 1653 1668 0 -10.03(-0.60%)
Mar 11, 2013 1673 1687 1661 1678 0 -3.92(-0.23%)
Mar 08, 2013 1687 1698 1663 1682 0 +5.79(+0.35%)
Mar 07, 2013 1683 1695 1664 1676 0 -8.84(-0.52%)
Mar 06, 2013 1686 1703 1670 1685 0 +9.24(+0.55%)
Mar 05, 2013 1649 1689 1645 1675 0 +44.78(+2.75%)
Mar 04, 2013 1631 1643 1614 1631 0 -7.86(-0.48%)
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.