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 (%)
Mar 31, 2010 1427 1461 1418 1424 0 -5.72(-0.40%)
Mar 30, 2010 1417 1439 1412 1429 0 +14.71(+1.04%)
Mar 29, 2010 1429 1437 1403 1415 0 -11.19(-0.78%)
Mar 26, 2010 1429 1453 1405 1426 0 +18.00(+1.28%)
Mar 25, 2010 1408 1444 1404 1408 0 -11.61(-0.82%)
Mar 24, 2010 1410 1440 1402 1419 0 +12.30(+0.87%)
Mar 23, 2010 1423 1444 1378 1407 0 -22.98(-1.61%)
Mar 22, 2010 1412 1440 1400 1430 0 -1.75(-0.12%)
Mar 19, 2010 1434 1454 1407 1432 0 -5.81(-0.40%)
Mar 18, 2010 1485 1488 1432 1438 0 -49.75(-3.34%)
Mar 17, 2010 1471 1514 1464 1487 0 +56.94(+3.98%)
Mar 16, 2010 1401 1433 1403 1430 0 +16.96(+1.20%)
Mar 15, 2010 1401 1419 1390 1413 0 +7.29(+0.52%)
Mar 12, 2010 1406 1420 1392 1406 0 -10.80(-0.76%)
Mar 11, 2010 1376 1420 1377 1417 0 +21.94(+1.57%)
Mar 10, 2010 1369 1399 1366 1395 0 +13.44(+0.97%)
Mar 09, 2010 1366 1398 1364 1382 0 +1.54(+0.11%)
Mar 08, 2010 1375 1390 1366 1380 0 +2.52(+0.18%)
Mar 05, 2010 1346 1381 1349 1378 0 +25.79(+1.91%)
Mar 04, 2010 1333 1356 1331 1352 0 +5.44(+0.40%)
Mar 03, 2010 1321 1356 1325 1346 0 +15.99(+1.20%)
Mar 02, 2010 1290 1335 1299 1330 0 +33.12(+2.55%)
Mar 01, 2010 1264 1305 1267 1297 0 +31.24(+2.47%)
Feb 26, 2010 1257 1278 1255 1266 0 -3.23(-0.25%)
Feb 25, 2010 1256 1276 1248 1269 0 -13.23(-1.03%)
Feb 24, 2010 1258 1289 1261 1282 0 +16.62(+1.31%)
Feb 23, 2010 1257 1281 1250 1266 0 -7.84(-0.62%)
Feb 22, 2010 1267 1295 1264 1274 0 -8.32(-0.65%)
Feb 19, 2010 1263 1290 1263 1282 0 +6.06(+0.47%)
Feb 18, 2010 1247 1281 1250 1276 0 +16.42(+1.30%)
Feb 17, 2010 1244 1266 1242 1259 0 +5.34(+0.43%)
Feb 16, 2010 1228 1257 1227 1254 0 +20.50(+1.66%)
Feb 12, 2010 1234 1234 1234 0 +12.11(+0.99%)
Feb 11, 2010 1179 1227 1175 1222 0 +43.39(+3.68%)
Feb 10, 2010 1154 1185 1152 1178 0 +9.12(+0.78%)
Feb 09, 2010 1142 1180 1143 1169 0 +23.46(+2.05%)
Feb 08, 2010 1135 1163 1133 1146 0 +0.70(+0.06%)
Feb 05, 2010 1128 1150 1111 1145 0 +6.69(+0.59%)
Feb 04, 2010 1155 1172 1134 1138 0 -35.79(-3.05%)
Feb 03, 2010 1149 1182 1154 1174 0 +8.34(+0.72%)
Feb 02, 2010 1142 1175 1146 1166 0 +0.96(+0.08%)
Feb 01, 2010 1132 1168 1135 1165 0 +20.09(+1.76%)
Jan 29, 2010 1154 1173 1138 1145 0 -14.82(-1.28%)
Jan 28, 2010 1171 1175 1142 1159 0 -12.03(-1.03%)
Jan 27, 2010 1150 1187 1134 1171 0 +4.22(+0.36%)
Jan 26, 2010 1141 1183 1137 1167 0 +11.12(+0.96%)
Jan 25, 2010 1145 1167 1137 1156 0 +5.50(+0.48%)
Jan 22, 2010 1164 1187 1144 1151 0 -29.68(-2.51%)
Jan 21, 2010 1191 1203 1168 1180 0 -10.90(-0.92%)
Jan 20, 2010 1202 1218 1180 1191 0 -30.88(-2.53%)
Jan 19, 2010 1199 1231 1199 1222 0 +19.65(+1.63%)
Jan 15, 2010 1202 1202 1202 0 -17.40(-1.43%)
Jan 14, 2010 1187 1228 1194 1220 0 +18.70(+1.56%)
Jan 13, 2010 1196 1207 1180 1201 0 +9.42(+0.79%)
Jan 12, 2010 1182 1204 1183 1192 0 -10.92(-0.91%)
Jan 11, 2010 1198 1218 1186 1203 0 -7.36(-0.61%)
Jan 08, 2010 1192 1216 1195 1210 0 +3.83(+0.32%)
Jan 07, 2010 1191 1213 1188 1206 0 +6.14(+0.51%)
Jan 06, 2010 1216 1225 1194 1200 0 -19.40(-1.59%)
Jan 05, 2010 1222 1235 1207 1219 0 -5.24(-0.43%)
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.