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 29, 2013 1030 1034 1019 1026 0 -1.36(-0.13%)
Nov 27, 2013 1027 1027 1027 0 +5.03(+0.49%)
Nov 26, 2013 1015 1028 1012 1022 0 +5.75(+0.57%)
Nov 25, 2013 1017 1028 1004 1016 0 -1.80(-0.18%)
Nov 22, 2013 1022 1029 1007 1018 0 -4.98(-0.49%)
Nov 21, 2013 1004 1027 1004 1023 0 +18.52(+1.84%)
Nov 20, 2013 998.63 1017 998.13 1004 0 +4.24(+0.42%)
Nov 19, 2013 1002 1015 992.37 1000 0 -8.45(-0.84%)
Nov 18, 2013 1011 1021 1003 1009 0 -5.38(-0.53%)
Nov 15, 2013 1006 1020 1001 1014 0 +7.56(+0.75%)
Nov 14, 2013 999.07 1012 991.61 1006 0 +62.47(+6.62%)
Nov 12, 2013 938.07 949.85 928.28 943.95 0 +3.97(+0.42%)
Nov 11, 2013 934.62 943.41 928.28 939.98 0 +0.98(+0.10%)
Nov 08, 2013 928.34 947.71 927.73 939.00 0 +7.45(+0.80%)
Nov 07, 2013 947.60 954.22 929.77 931.55 0 -18.14(-1.91%)
Nov 06, 2013 943.56 959.51 942.64 949.69 0 +4.59(+0.49%)
Nov 05, 2013 944.27 958.71 941.51 945.10 0 -11.15(-1.17%)
Nov 04, 2013 951.85 967.32 947.84 956.25 0 +3.66(+0.38%)
Nov 01, 2013 932.44 959.96 927.07 952.59 0 +18.06(+1.93%)
Oct 31, 2013 937.28 953.11 927.71 934.53 0 +2.31(+0.25%)
Oct 30, 2013 958.74 962.90 918.44 932.21 0 -69.82(-6.97%)
Oct 29, 2013 995.47 1012 976.95 1002 0 +6.32(+0.63%)
Oct 28, 2013 1003 1007 989.72 995.71 0 -4.89(-0.49%)
Oct 25, 2013 1014 1020 996.61 1001 0 -10.79(-1.07%)
Oct 24, 2013 998.27 1029 998.07 1011 0 +11.68(+1.17%)
Oct 23, 2013 1009 1017 995.39 999.71 0 -7.59(-0.75%)
Oct 22, 2013 1008 1017 1001 1007 0 +0.91(+0.09%)
Oct 21, 2013 999.62 1010 995.45 1006 0 +7.81(+0.78%)
Oct 18, 2013 991.10 1006 985.49 998.58 0 +11.38(+1.15%)
Oct 17, 2013 977.77 991.26 974.65 987.20 0 +5.05(+0.51%)
Oct 16, 2013 979.73 986.11 970.97 982.15 0 +3.19(+0.33%)
Oct 15, 2013 991.44 995.11 975.14 978.95 0 -15.86(-1.59%)
Oct 14, 2013 975.30 997.01 971.96 994.82 0 +20.11(+2.06%)
Oct 11, 2013 959.26 978.90 961.59 974.71 0 +9.65(+1.00%)
Oct 10, 2013 954.99 969.69 953.88 965.06 0 +17.89(+1.89%)
Oct 09, 2013 955.06 961.93 939.91 947.17 0 -6.85(-0.72%)
Oct 08, 2013 962.62 970.18 949.96 954.01 0 -13.05(-1.35%)
Oct 07, 2013 963.64 974.92 956.37 967.07 0 -3.47(-0.36%)
Oct 04, 2013 962.51 976.83 959.14 970.54 0 +9.09(+0.95%)
Oct 03, 2013 953.83 971.05 940.16 961.45 0 +4.16(+0.43%)
Oct 02, 2013 954.25 962.28 946.39 957.29 0 -4.28(-0.44%)
Oct 01, 2013 959.16 976.21 956.57 961.57 0 +5.28(+0.55%)
Sep 27, 2013 960.33 971.38 952.03 956.29 0 -12.99(-1.34%)
Sep 26, 2013 957.58 975.28 960.78 969.27 0 +6.72(+0.70%)
Sep 25, 2013 970.56 976.86 960.46 962.55 0 -8.04(-0.83%)
Sep 24, 2013 966.27 982.00 961.59 970.59 0 -0.10(-0.01%)
Sep 23, 2013 971.03 977.43 964.33 970.68 0 -1.73(-0.18%)
Sep 20, 2013 979.24 983.92 968.16 972.41 0 -3.62(-0.37%)
Sep 19, 2013 970.75 979.35 966.10 976.03 0 -1134.15(-53.75%)
Sep 18, 2013 2089 2118 2072 2110 0 +13.09(+0.62%)
Sep 17, 2013 2064 2100 2060 2097 0 +28.07(+1.36%)
Sep 16, 2013 2080 2087 2063 2069 0 +3.50(+0.17%)
Sep 13, 2013 2059 2079 2051 2066 0 +1108.69(+115.87%)
Sep 12, 2013 956.82 969.05 948.77 956.83 0 +14.07(+1.49%)
Sep 11, 2013 943.28 956.99 932.54 942.75 0 +24.67(+2.69%)
Sep 10, 2013 935.37 942.06 909.20 918.08 0 -14.86(-1.59%)
Sep 09, 2013 927.07 941.39 923.79 932.93 0 +8.01(+0.87%)
Sep 06, 2013 924.26 936.04 907.47 924.93 0 +2.60(+0.28%)
Sep 05, 2013 905.48 928.11 904.31 922.33 0 +12.83(+1.41%)
Sep 04, 2013 893.89 914.31 888.41 909.50 0 +15.97(+1.79%)
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.