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 (%)
Nov 30, 2015 1107 1119 1096 1110 0 +5.58(+0.51%)
Nov 27, 2015 1098 1109 1092 1105 0 +5.84(+0.53%)
Nov 25, 2015 1099 1099 1099 1099 0 +5.99(+0.55%)
Nov 24, 2015 1093 1098 1071 1093 0 -4.10(-0.37%)
Nov 23, 2015 1097 1105 1094 1097 0 +4.30(+0.39%)
Nov 20, 2015 1094 1106 1082 1093 0 +5.72(+0.53%)
Nov 19, 2015 1074 1090 1067 1087 0 +14.35(+1.34%)
Nov 18, 2015 1081 1083 1045 1073 0 -5.47(-0.51%)
Nov 17, 2015 1083 1100 1071 1078 0 -3.34(-0.31%)
Nov 16, 2015 1063 1085 1060 1081 0 +18.72(+1.76%)
Nov 13, 2015 1074 1080 1061 1063 0 -17.30(-1.60%)
Nov 12, 2015 1097 1107 1078 1080 0 -25.08(-2.27%)
Nov 11, 2015 1105 1113 1095 1105 0 +3.63(+0.33%)
Nov 10, 2015 1100 1108 1088 1101 0 -4.08(-0.37%)
Nov 09, 2015 1122 1123 1101 1106 0 -17.80(-1.58%)
Nov 06, 2015 1063 1127 1057 1123 0 +3.86(+0.34%)
Nov 05, 2015 1125 1131 1113 1119 0 -6.54(-0.58%)
Nov 04, 2015 1129 1131 1113 1126 0 -2.75(-0.24%)
Nov 03, 2015 1123 1133 1115 1129 0 +2.60(+0.23%)
Nov 02, 2015 1118 1132 1109 1126 0 +6.81(+0.61%)
Oct 30, 2015 1127 1135 1103 1119 0 -7.64(-0.68%)
Oct 29, 2015 1136 1142 1122 1127 0 -16.77(-1.47%)
Oct 28, 2015 1107 1147 1106 1144 0 +41.82(+3.80%)
Oct 27, 2015 1101 1112 1090 1102 0 -5.96(-0.54%)
Oct 26, 2015 1116 1124 1097 1108 0 -9.59(-0.86%)
Oct 23, 2015 1110 1122 1096 1118 0 +18.39(+1.67%)
Oct 22, 2015 1088 1112 1081 1099 0 +25.82(+2.41%)
Oct 21, 2015 1101 1101 1070 1073 0 -24.65(-2.25%)
Oct 20, 2015 1086 1102 1082 1098 0 +11.81(+1.09%)
Oct 19, 2015 1085 1096 1078 1086 0 -2.67(-0.25%)
Oct 16, 2015 1093 1096 1078 1089 0 -0.90(-0.08%)
Oct 15, 2015 1070 1090 1067 1090 0 +22.29(+2.09%)
Oct 14, 2015 1075 1084 1063 1067 0 -6.18(-0.58%)
Oct 13, 2015 1085 1097 1071 1074 0 -17.84(-1.63%)
Oct 12, 2015 1091 1098 1082 1091 0 +3.57(+0.33%)
Oct 09, 2015 1103 1112 1075 1088 0 -18.24(-1.65%)
Oct 08, 2015 1055 1111 1045 1106 0 +69.59(+6.71%)
Oct 07, 2015 1035 1043 1020 1037 0 +14.93(+1.46%)
Oct 06, 2015 1027 1033 1005 1022 0 -4.46(-0.43%)
Oct 05, 2015 1004 1029 996.18 1026 0 +32.57(+3.28%)
Oct 02, 2015 963.98 995.28 958.43 993.48 0 +21.44(+2.21%)
Oct 01, 2015 974.36 984.60 958.21 972.04 0 -3.55(-0.36%)
Sep 30, 2015 965.87 978.91 960.96 975.59 0 +18.59(+1.94%)
Sep 29, 2015 962.92 973.03 949.71 957.00 0 -4.83(-0.50%)
Sep 28, 2015 962.17 972.38 951.01 961.83 0 -3.47(-0.36%)
Sep 25, 2015 980.23 986.49 960.76 965.31 0 -5.97(-0.61%)
Sep 24, 2015 960.98 975.90 953.41 971.27 0 +6.89(+0.71%)
Sep 23, 2015 973.22 977.40 959.25 964.38 0 -6.11(-0.63%)
Sep 22, 2015 974.99 981.02 962.89 970.49 0 -14.97(-1.52%)
Sep 21, 2015 984.25 999.45 979.04 985.46 0 +8.85(+0.91%)
Sep 18, 2015 981.82 995.99 967.91 976.61 0 -17.19(-1.73%)
Sep 17, 2015 1000 1007 987.57 993.80 0 -4.82(-0.48%)
Sep 16, 2015 991.32 1003 989.58 998.62 0 +6.31(+0.64%)
Sep 15, 2015 991.55 999.77 981.54 992.32 0 +8.70(+0.88%)
Sep 14, 2015 990.82 995.75 977.77 983.62 0 -3.18(-0.32%)
Sep 11, 2015 984.30 996.47 974.85 986.79 0 -3.22(-0.32%)
Sep 10, 2015 985.41 999.87 981.87 990.01 0 +2.89(+0.29%)
Sep 09, 2015 1010 1017 983.76 987.12 0 -13.35(-1.33%)
Sep 08, 2015 996.52 1003 981.84 1000 0 +18.62(+1.90%)
Sep 04, 2015 981.84 981.84 981.84 981.84 0 -13.75(-1.38%)
Sep 03, 2015 997.66 1007 988.77 995.59 0 +6.89(+0.70%)
Sep 02, 2015 996.19 1002 978.71 988.70 0 +4.07(+0.41%)
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.