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 26, 2016 1022 1030 1019 1022 0 -5.20(-0.51%)
Sep 23, 2016 1028 1031 1024 1028 0 -2.71(-0.26%)
Sep 22, 2016 1027 1033 1021 1030 0 +8.00(+0.78%)
Sep 21, 2016 1017 1024 1013 1022 0 +7.68(+0.76%)
Sep 20, 2016 1018 1020 1013 1015 0 -2.97(-0.29%)
Sep 19, 2016 1012 1020 1011 1018 0 +10.00(+0.99%)
Sep 16, 2016 1008 1012 1001 1008 0 -1.99(-0.20%)
Sep 15, 2016 999.52 1010 998.36 1010 0 +10.06(+1.01%)
Sep 14, 2016 1004 1004 997.04 999.47 0 -2.64(-0.26%)
Sep 13, 2016 1004 1011 996.89 1002 0 -8.99(-0.89%)
Sep 12, 2016 1001 1012 993.79 1011 0 +5.22(+0.52%)
Sep 09, 2016 1017 1018 1005 1006 0 -16.70(-1.63%)
Sep 08, 2016 1025 1026 1019 1023 0 -3.53(-0.34%)
Sep 07, 2016 1022 1028 1020 1026 0 +3.77(+0.37%)
Sep 06, 2016 1027 1030 1018 1022 0 -3.14(-0.31%)
Sep 02, 2016 1025 1025 1025 1025 0 +6.39(+0.63%)
Sep 01, 2016 1016 1022 1012 1019 0 +4.03(+0.40%)
Aug 31, 2016 1018 1020 1010 1015 0 -3.04(-0.30%)
Aug 30, 2016 1015 1021 1013 1018 0 +4.18(+0.41%)
Aug 29, 2016 1007 1016 1006 1014 0 +8.01(+0.80%)
Aug 26, 2016 1004 1008 999.55 1006 0 +1.02(+0.10%)
Aug 25, 2016 1005 1009 1002 1005 0 -1.29(-0.13%)
Aug 24, 2016 1009 1012 1003 1006 0 -2.51(-0.25%)
Aug 23, 2016 1010 1013 1005 1009 0 -1.09(-0.11%)
Aug 22, 2016 1009 1013 1004 1010 0 -0.36(-0.04%)
Aug 19, 2016 1007 1012 1002 1010 0 +0.88(+0.09%)
Aug 18, 2016 1007 1012 1004 1009 0 +2.47(+0.25%)
Aug 17, 2016 1009 1011 1004 1007 0 -4.65(-0.46%)
Aug 16, 2016 1014 1017 1008 1011 0 -6.72(-0.66%)
Aug 15, 2016 1013 1024 1013 1018 0 +4.18(+0.41%)
Aug 12, 2016 1012 1019 1010 1014 0 +0.36(+0.04%)
Aug 11, 2016 1014 1019 1012 1014 0 -0.47(-0.05%)
Aug 10, 2016 1017 1018 1010 1014 0 -3.06(-0.30%)
Aug 09, 2016 1019 1023 1015 1017 0 -0.01(-0.00%)
Aug 08, 2016 1014 1021 1012 1017 0 -0.79(-0.08%)
Aug 05, 2016 1018 1024 1012 1018 0 -1.96(-0.19%)
Aug 04, 2016 1016 1024 1012 1020 0 +3.41(+0.34%)
Aug 03, 2016 1001 1025 991.85 1016 0 +32.98(+3.35%)
Aug 02, 2016 994.34 997.65 981.40 983.52 0 -10.70(-1.08%)
Aug 01, 2016 991.03 998.46 986.32 994.23 0 +4.30(+0.43%)
Jul 29, 2016 990.99 995.27 983.71 989.93 0 -2.21(-0.22%)
Jul 28, 2016 991.44 997.02 985.77 992.14 0 -0.79(-0.08%)
Jul 27, 2016 989.88 995.24 987.12 992.93 0 +3.47(+0.35%)
Jul 26, 2016 988.94 996.53 983.76 989.46 0 +1.80(+0.18%)
Jul 25, 2016 980.93 991.16 977.94 987.66 0 +5.56(+0.57%)
Jul 22, 2016 982.21 986.48 973.70 982.10 0 +0.50(+0.05%)
Jul 21, 2016 981.47 986.77 976.70 981.60 0 +1.33(+0.14%)
Jul 20, 2016 975.05 985.27 971.60 980.27 0 +7.93(+0.82%)
Jul 19, 2016 969.24 974.38 967.37 972.34 0 +2.62(+0.27%)
Jul 18, 2016 973.52 978.95 967.41 969.72 0 -4.05(-0.42%)
Jul 15, 2016 976.32 982.67 966.83 973.76 0 +2.56(+0.26%)
Jul 14, 2016 972.58 980.33 963.22 971.20 0 +3.62(+0.37%)
Jul 13, 2016 968.70 972.68 963.27 967.58 0 +2.84(+0.29%)
Jul 12, 2016 956.49 970.23 952.65 964.73 0 +10.35(+1.08%)
Jul 11, 2016 951.37 958.58 946.16 954.38 0 +4.99(+0.53%)
Jul 08, 2016 949.32 905.91 879.75 949.40 0 +68.58(+7.79%)
Jul 07, 2016 884.88 898.45 867.85 880.82 0 +3.61(+0.41%)
Jul 06, 2016 877.21 877.21 877.21 877.21 0 +2.59(+0.30%)
Jul 05, 2016 890.99 893.22 867.27 874.62 0 -18.13(-2.03%)
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.