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 (%)
Apr 30, 2010 1513 1536 1484 1490 0 -28.96(-1.91%)
Apr 29, 2010 1493 1531 1488 1519 0 +32.86(+2.21%)
Apr 28, 2010 1482 1506 1469 1486 0 +0.66(+0.04%)
Apr 27, 2010 1500 1530 1479 1486 0 -29.27(-1.93%)
Apr 26, 2010 1517 1541 1509 1515 0 -14.12(-0.92%)
Apr 23, 2010 1512 1541 1504 1529 0 +12.35(+0.81%)
Apr 22, 2010 1479 1527 1464 1517 0 +16.61(+1.11%)
Apr 21, 2010 1491 1516 1480 1500 0 +0.16(+0.01%)
Apr 20, 2010 1483 1508 1471 1500 0 +19.32(+1.30%)
Apr 19, 2010 1470 1502 1448 1481 0 +2.45(+0.17%)
Apr 16, 2010 1477 1502 1465 1478 0 -6.90(-0.46%)
Apr 15, 2010 1485 1508 1477 1485 0 -15.58(-1.04%)
Apr 14, 2010 1441 1509 1436 1501 0 +58.86(+4.08%)
Apr 13, 2010 1424 1448 1418 1442 0 +8.29(+0.58%)
Apr 12, 2010 1433 1448 1424 1434 0 -6.35(-0.44%)
Apr 09, 2010 1435 1451 1426 1440 0 -1.82(-0.13%)
Apr 08, 2010 1442 1456 1425 1442 0 -13.85(-0.95%)
Apr 07, 2010 1464 1474 1439 1456 0 -8.73(-0.60%)
Apr 06, 2010 1428 1472 1427 1464 0 +19.43(+1.34%)
Apr 05, 2010 1418 1448 1415 1445 0 +24.76(+1.74%)
Apr 01, 2010 1420 1420 1420 0 -3.39(-0.24%)
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%)
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.