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 (%)
Apr 30, 2014 969.87 995.08 962.48 986.88 0 +17.36(+1.79%)
Apr 29, 2014 968.42 984.02 961.97 969.52 0 +3.97(+0.41%)
Apr 28, 2014 973.54 983.18 951.00 965.55 0 -10.85(-1.11%)
Apr 25, 2014 984.57 991.57 969.38 976.40 0 -13.40(-1.35%)
Apr 24, 2014 1024 1028 973.15 989.80 0 -28.12(-2.76%)
Apr 23, 2014 1015 1024 1008 1018 0 +0.53(+0.05%)
Apr 22, 2014 1011 1024 1005 1017 0 +6.25(+0.62%)
Apr 21, 2014 1007 1024 1006 1011 0 +3.29(+0.33%)
Apr 17, 2014 1008 1008 1008 0 +17.82(+1.80%)
Apr 16, 2014 996.91 1002 983.59 990.03 0 -0.54(-0.06%)
Apr 15, 2014 995.57 1007 977.90 990.57 0 -1.84(-0.19%)
Apr 14, 2014 1010 1017 986.83 992.41 0 -7.86(-0.79%)
Apr 11, 2014 1000 1020 992.49 1000 0 -8.20(-0.81%)
Apr 10, 2014 1034 1041 1004 1008 0 -27.48(-2.65%)
Apr 09, 2014 1025 1043 1024 1036 0 +11.81(+1.15%)
Apr 08, 2014 1018 1034 1011 1024 0 +7.69(+0.76%)
Apr 07, 2014 1028 1042 1009 1016 0 -15.39(-1.49%)
Apr 04, 2014 1071 1079 1028 1032 0 -31.29(-2.94%)
Apr 03, 2014 1073 1078 1056 1063 0 -1.53(-0.14%)
Apr 02, 2014 1063 1074 1057 1065 0 -0.40(-0.04%)
Apr 01, 2014 1058 1070 1051 1065 0 +10.56(+1.00%)
Mar 31, 2014 1034 1060 1030 1054 0 +27.17(+2.64%)
Mar 28, 2014 1027 1046 1017 1027 0 +0.87(+0.08%)
Mar 27, 2014 1035 1051 1023 1026 0 -13.02(-1.25%)
Mar 26, 2014 1053 1061 1033 1039 0 -8.23(-0.79%)
Mar 25, 2014 1042 1056 1034 1048 0 +9.97(+0.96%)
Mar 24, 2014 1046 1054 1022 1038 0 -6.23(-0.60%)
Mar 21, 2014 1057 1063 1040 1044 0 -9.69(-0.92%)
Mar 20, 2014 1037 1059 1037 1054 0 +11.35(+1.09%)
Mar 19, 2014 1049 1056 1035 1042 0 -3.97(-0.38%)
Mar 18, 2014 1035 1051 1033 1046 0 +10.37(+1.00%)
Mar 17, 2014 1035 1047 1028 1036 0 +4.75(+0.46%)
Mar 14, 2014 1034 1046 1020 1031 0 -3.02(-0.29%)
Mar 13, 2014 1054 1063 1030 1034 0 -19.86(-1.88%)
Mar 12, 2014 1045 1060 1039 1054 0 +7.87(+0.75%)
Mar 11, 2014 1061 1064 1041 1046 0 -13.77(-1.30%)
Mar 10, 2014 1063 1069 1052 1060 0 -6.36(-0.60%)
Mar 07, 2014 1074 1081 1055 1066 0 +11.75(+1.11%)
Mar 06, 2014 1054 1063 1040 1055 0 -1.69(-0.16%)
Mar 05, 2014 1055 1068 1049 1056 0 +1.48(+0.14%)
Mar 04, 2014 1045 1070 1037 1055 0 +18.98(+1.83%)
Mar 03, 2014 1032 1049 1025 1036 0 -8.32(-0.80%)
Feb 28, 2014 1042 1058 1034 1044 0 +0.67(+0.06%)
Feb 27, 2014 1028 1045 1022 1043 0 +10.11(+0.98%)
Feb 26, 2014 1016 1038 1007 1033 0 +303.43(+41.57%)
Feb 25, 2014 737.67 748.39 725.12 729.89 0 -9.29(-1.26%)
Feb 24, 2014 741.43 751.18 734.93 739.18 0 -290.28(-28.20%)
Feb 21, 2014 1029 1038 1020 1029 0 +4.17(+0.41%)
Feb 20, 2014 1014 1028 1013 1025 0 +10.79(+1.06%)
Feb 19, 2014 1010 1023 1008 1014 0 +0.41(+0.04%)
Feb 18, 2014 1004 1019 1001 1014 0 +7.96(+0.79%)
Feb 14, 2014 1006 1006 1006 0 +0.20(+0.02%)
Feb 13, 2014 990.75 1011 987.65 1006 0 +7.88(+0.79%)
Feb 12, 2014 992.66 1006 990.17 998.05 0 +4.80(+0.48%)
Feb 11, 2014 981.75 1004 978.84 993.25 0 +10.15(+1.03%)
Feb 10, 2014 980.65 987.32 976.74 983.11 0 +1.33(+0.13%)
Feb 07, 2014 971.89 988.93 963.49 981.78 0 +12.10(+1.25%)
Feb 06, 2014 955.68 976.92 951.11 969.68 0 +14.95(+1.57%)
Feb 05, 2014 949.37 963.40 939.59 954.73 0 +1.50(+0.16%)
Feb 04, 2014 954.73 964.63 944.92 953.24 0 +1.47(+0.15%)
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.