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 - Broad Line Sector (CIX: MSECTOR830 )

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, 2018 3649 3673 3617 3631 0 -14.99(-0.41%)
May 30, 2018 3646 3679 3630 3646 0 +24.35(+0.67%)
May 29, 2018 3613 3655 3591 3622 0 -15.34(-0.42%)
May 25, 2018 3637 3637 3637 3637 0 +39.13(+1.09%)
May 24, 2018 3612 3627 3556 3598 0 -15.87(-0.44%)
May 23, 2018 3551 3617 3536 3614 0 +29.16(+0.81%)
May 22, 2018 3596 3621 3565 3585 0 +12.33(+0.35%)
May 21, 2018 3587 3629 3545 3572 0 +33.26(+0.94%)
May 18, 2018 3572 3588 3522 3539 0 -49.27(-1.37%)
May 17, 2018 3581 3628 3566 3588 0 -4.38(-0.12%)
May 16, 2018 3554 3598 3538 3593 0 +53.26(+1.50%)
May 15, 2018 3571 3589 3514 3540 0 -52.62(-1.46%)
May 14, 2018 3575 3613 3573 3592 0 +28.34(+0.80%)
May 11, 2018 3567 3603 3551 3564 0 -22.15(-0.62%)
May 10, 2018 3551 3588 3527 3586 0 +51.62(+1.46%)
May 09, 2018 3493 3538 3466 3534 0 +53.26(+1.53%)
May 08, 2018 3459 3506 3432 3481 0 +22.63(+0.65%)
May 07, 2018 3443 3478 3431 3459 0 +22.31(+0.65%)
May 04, 2018 3359 3440 3327 3436 0 +39.29(+1.16%)
May 03, 2018 3361 3416 3316 3397 0 +4.78(+0.14%)
May 02, 2018 3427 3443 3372 3392 0 -43.96(-1.28%)
May 01, 2018 3345 3443 3329 3436 0 +89.29(+2.67%)
Apr 30, 2018 3403 3448 3325 3347 0 -57.62(-1.69%)
Apr 27, 2018 3524 3542 3367 3404 0 -24.80(-0.72%)
Apr 26, 2018 3409 3455 3381 3429 0 +68.09(+2.03%)
Apr 25, 2018 3366 3406 3297 3361 0 +40.05(+1.21%)
Apr 24, 2018 3357 3440 3297 3321 0 +14.45(+0.44%)
Apr 23, 2018 3361 3370 3294 3307 0 -39.96(-1.19%)
Apr 20, 2018 3385 3399 3308 3347 0 -44.45(-1.31%)
Apr 19, 2018 3458 3460 3354 3391 0 -115.58(-3.30%)
Apr 18, 2018 3501 3545 3481 3507 0 -1.24(-0.04%)
Apr 17, 2018 3465 3519 3460 3508 0 +71.11(+2.07%)
Apr 16, 2018 3428 3451 3400 3437 0 +34.51(+1.01%)
Apr 13, 2018 3480 3487 3387 3402 0 -55.99(-1.62%)
Apr 12, 2018 3393 3483 3389 3458 0 +90.04(+2.67%)
Apr 11, 2018 3349 3403 3338 3368 0 -4.16(-0.12%)
Apr 10, 2018 3358 3392 3314 3372 0 +101.33(+3.10%)
Apr 09, 2018 3263 3373 3254 3271 0 +32.09(+0.99%)
Apr 06, 2018 3258 3276 3234 3239 0 -98.71(-2.96%)
Apr 05, 2018 3348 3378 3306 3338 0 -8.19(-0.24%)
Apr 04, 2018 3215 3357 3210 3346 0 +36.20(+1.09%)
Apr 03, 2018 3277 3326 3236 3310 0 +52.83(+1.62%)
Apr 02, 2018 3396 3418 3182 3257 0 -167.50(-4.89%)
Mar 29, 2018 3424 3424 3424 3424 0 +121.26(+3.67%)
Mar 28, 2018 3349 3375 3274 3303 0 -76.13(-2.25%)
Mar 27, 2018 3517 3531 3353 3379 0 -101.33(-2.91%)
Mar 26, 2018 3378 3483 3348 3481 0 +190.42(+5.79%)
Mar 23, 2018 3376 3402 3290 3290 0 -94.01(-2.78%)
Mar 22, 2018 3411 3473 3375 3384 0 -84.09(-2.42%)
Mar 21, 2018 3469 3513 3443 3468 0 -4.63(-0.13%)
Mar 20, 2018 3436 3492 3431 3473 0 +43.01(+1.25%)
Mar 19, 2018 3430 3469 3369 3430 0 -39.23(-1.13%)
Mar 16, 2018 3469 3501 3454 3469 0 +15.72(+0.46%)
Mar 15, 2018 3506 3522 3445 3453 0 -38.97(-1.12%)
Mar 14, 2018 3517 3528 3460 3492 0 -5.23(-0.15%)
Mar 13, 2018 3503 3504 3477 3498 0 -8.84(-0.25%)
Mar 12, 2018 3522 3539 3462 3506 0 -21.41(-0.61%)
Mar 09, 2018 3472 3535 3455 3528 0 +84.26(+2.45%)
Mar 08, 2018 3482 3498 3418 3444 0 -13.21(-0.38%)
Mar 07, 2018 3457 3463 3436 3457 0 +17.14(+0.50%)
Mar 06, 2018 3415 3470 3402 3440 0 +51.74(+1.53%)
Mar 05, 2018 3320 3396 3290 3388 0 +41.68(+1.25%)
Mar 02, 2018 3236 3352 3223 3346 0 +66.08(+2.01%)
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.