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, 2015 1093 1101 1081 1085 0 -12.53(-1.14%)
Apr 29, 2015 1110 1124 1091 1098 0 -21.83(-1.95%)
Apr 28, 2015 1101 1124 1099 1119 0 +21.42(+1.95%)
Apr 27, 2015 1109 1141 1090 1098 0 -14.21(-1.28%)
Apr 24, 2015 1125 1130 1105 1112 0 -12.23(-1.09%)
Apr 23, 2015 1132 1141 1118 1124 0 -2.64(-0.23%)
Apr 22, 2015 1117 1133 1109 1127 0 +11.41(+1.02%)
Apr 21, 2015 1118 1121 1107 1116 0 +5.41(+0.49%)
Apr 20, 2015 1101 1116 1093 1110 0 +17.91(+1.64%)
Apr 17, 2015 1106 1113 1085 1092 0 -22.88(-2.05%)
Apr 16, 2015 1127 1133 1110 1115 0 -16.75(-1.48%)
Apr 15, 2015 1122 1141 1113 1132 0 +14.42(+1.29%)
Apr 14, 2015 1114 1126 1103 1118 0 +4.76(+0.43%)
Apr 13, 2015 1112 1122 1108 1113 0 +3.05(+0.27%)
Apr 10, 2015 1108 1117 1099 1110 0 +4.33(+0.39%)
Apr 09, 2015 1108 1124 1095 1105 0 -4.67(-0.42%)
Apr 08, 2015 1103 1117 1094 1110 0 +6.03(+0.55%)
Apr 07, 2015 1108 1114 1099 1104 0 -3.50(-0.32%)
Apr 06, 2015 1089 1114 1083 1108 0 +11.86(+1.08%)
Apr 02, 2015 1096 1096 1096 1096 0 -6.80(-0.62%)
Apr 01, 2015 1103 1109 1080 1103 0 -1.88(-0.17%)
Mar 31, 2015 1092 1108 1083 1104 0 +7.69(+0.70%)
Mar 30, 2015 1099 1114 1075 1097 0 -11.03(-1.00%)
Mar 27, 2015 1109 1118 1101 1108 0 -3.13(-0.28%)
Mar 26, 2015 1100 1121 1096 1111 0 +8.15(+0.74%)
Mar 25, 2015 1127 1131 1100 1103 0 -22.43(-1.99%)
Mar 24, 2015 1125 1132 1118 1125 0 -1.13(-0.10%)
Mar 23, 2015 1131 1140 1119 1126 0 -6.41(-0.57%)
Mar 20, 2015 1137 1142 1126 1133 0 +2.93(+0.26%)
Mar 19, 2015 1134 1144 1121 1130 0 -7.51(-0.66%)
Mar 18, 2015 1115 1146 1112 1137 0 +20.01(+1.79%)
Mar 17, 2015 1118 1126 1106 1117 0 -4.23(-0.38%)
Mar 16, 2015 1100 1127 1096 1121 0 +26.66(+2.44%)
Mar 13, 2015 1102 1110 1088 1095 0 -11.22(-1.01%)
Mar 12, 2015 1101 1112 1089 1106 0 +0.51(+0.05%)
Mar 11, 2015 1094 1110 1091 1106 0 +12.91(+1.18%)
Mar 10, 2015 1097 1107 1089 1093 0 -15.20(-1.37%)
Mar 09, 2015 1098 1116 1091 1108 0 +11.33(+1.03%)
Mar 06, 2015 1103 1112 1087 1096 0 -11.43(-1.03%)
Mar 05, 2015 1103 1116 1087 1108 0 +17.39(+1.59%)
Mar 04, 2015 1091 1082 1070 1091 0 +9.30(+0.86%)
Mar 03, 2015 1087 1088 1078 1081 0 -21.13(-1.92%)
Mar 02, 2015 1086 1106 1085 1102 0 +12.21(+1.12%)
Feb 27, 2015 1090 1098 1084 1090 0 -3.65(-0.33%)
Feb 26, 2015 1097 1102 1092 1094 0 -2.25(-0.21%)
Feb 25, 2015 1090 1101 1081 1096 0 +3.87(+0.35%)
Feb 24, 2015 1079 1097 1076 1092 0 +15.38(+1.43%)
Feb 23, 2015 1089 1092 1065 1077 0 -15.47(-1.42%)
Feb 20, 2015 1089 1096 1071 1092 0 +2.25(+0.21%)
Feb 19, 2015 1084 1097 1077 1090 0 +3.96(+0.36%)
Feb 18, 2015 1078 1091 1071 1086 0 +5.11(+0.47%)
Feb 17, 2015 1088 1091 1072 1081 0 -8.19(-0.75%)
Feb 13, 2015 1089 1089 1089 1089 0 +9.23(+0.85%)
Feb 12, 2015 1081 1093 1070 1080 0 +4.65(+0.43%)
Feb 11, 2015 1067 1083 1060 1075 0 +4.81(+0.45%)
Feb 10, 2015 1068 1077 1055 1070 0 +11.51(+1.09%)
Feb 09, 2015 1061 1078 1050 1059 0 -2.97(-0.28%)
Feb 06, 2015 1066 1080 1056 1062 0 -4.96(-0.46%)
Feb 05, 2015 1036 1071 1034 1067 0 +32.70(+3.16%)
Feb 04, 2015 1041 1062 1032 1034 0 -11.61(-1.11%)
Feb 03, 2015 1019 1049 1017 1046 0 +26.32(+2.58%)
Feb 02, 2015 1017 1024 992.03 1019 0 -0.48(-0.05%)
Jan 30, 2015 1020 1035 1014 1020 0 -7.38(-0.72%)
Jan 29, 2015 1034 1040 1014 1027 0 -6.69(-0.65%)
Jan 28, 2015 1046 1057 1028 1034 0 -5.66(-0.54%)
Jan 27, 2015 1063 1073 1009 1040 0 -63.48(-5.75%)
Jan 26, 2015 1091 1115 1079 1103 0 +10.80(+0.99%)
Jan 23, 2015 1076 1119 1062 1092 0 +22.34(+2.09%)
Jan 22, 2015 1069 1081 1040 1070 0 +8.81(+0.83%)
Jan 21, 2015 1053 1069 1050 1061 0 +2.44(+0.23%)
Jan 20, 2015 1062 1070 1043 1059 0 +3.22(+0.31%)
Jan 16, 2015 1027 1059 1025 1056 0 +24.11(+2.34%)
Jan 15, 2015 1032 1032 1027 1031 0 -21.28(-2.02%)
Jan 14, 2015 1043 1059 1038 1053 0 -2.40(-0.23%)
Jan 13, 2015 1055 1055 1055 1055 0 +0.61(+0.06%)
Jan 12, 2015 1068 1076 1043 1054 0 -13.57(-1.27%)
Jan 09, 2015 1076 1082 1062 1068 0 -5.93(-0.55%)
Jan 08, 2015 1067 1086 1063 1074 0 +18.57(+1.76%)
Jan 07, 2015 1051 1057 1041 1055 0 +11.64(+1.12%)
Jan 06, 2015 1062 1065 1039 1044 0 -18.07(-1.70%)
Jan 05, 2015 1079 1086 1055 1062 0 -24.36(-2.24%)
Jan 02, 2015 1105 1113 1076 1086 0 -11.75(-1.07%)
Dec 31, 2014 1098 1098 1098 1098 0 -15.91(-1.43%)
Dec 30, 2014 1114 1121 1107 1114 0 -1.64(-0.15%)
Dec 29, 2014 1118 1126 1109 1116 0 -1.49(-0.13%)
Dec 26, 2014 1120 1123 1106 1117 0 +3.55(+0.32%)
Dec 24, 2014 1113 1113 1113 1113 0 +0.90(+0.08%)
Dec 23, 2014 1116 1123 1104 1113 0 -1.81(-0.16%)
Dec 22, 2014 1107 1117 1099 1114 0 +7.59(+0.69%)
Dec 19, 2014 1108 1116 1099 1107 0 -2.51(-0.23%)
Dec 18, 2014 1098 1118 1092 1109 0 +25.56(+2.36%)
Dec 17, 2014 1064 1085 1052 1084 0 +20.32(+1.91%)
Dec 16, 2014 1063 1071 1063 1063 0 -2.42(-0.23%)
Dec 15, 2014 1068 1080 1059 1066 0 +5.12(+0.48%)
Dec 12, 2014 1053 1077 1051 1061 0 -7.67(-0.72%)
Dec 11, 2014 1071 1090 1064 1068 0 +4.90(+0.46%)
Dec 10, 2014 1086 1090 1059 1063 0 -26.75(-2.45%)
Dec 09, 2014 1057 1095 1051 1090 0 +22.38(+2.10%)
Dec 08, 2014 1078 1089 1063 1068 0 -16.25(-1.50%)
Dec 05, 2014 1076 1089 1072 1084 0 +7.14(+0.66%)
Dec 04, 2014 1092 1095 1069 1077 0 -20.98(-1.91%)
Dec 03, 2014 1081 1103 1075 1098 0 +19.26(+1.79%)
Dec 02, 2014 1078 1086 1070 1079 0 +0.92(+0.09%)
Dec 01, 2014 1079 1090 1067 1078 0 -4.50(-0.42%)
Nov 28, 2014 1091 1102 1079 1082 0 -7.05(-0.65%)
Nov 26, 2014 1089 1089 1089 1089 0 +6.61(+0.61%)
Nov 25, 2014 1082 1089 1076 1083 0 +3.04(+0.28%)
Nov 24, 2014 1074 1084 1066 1080 0 +6.68(+0.62%)
Nov 21, 2014 1089 1090 1069 1073 0 -3.52(-0.33%)
Nov 20, 2014 1066 1080 1063 1076 0 +6.92(+0.65%)
Nov 19, 2014 1071 1081 1052 1070 0 -4.45(-0.41%)
Nov 18, 2014 1070 1083 1060 1074 0 +3.67(+0.34%)
Nov 17, 2014 1082 1089 1066 1070 0 -13.76(-1.27%)
Nov 14, 2014 1071 1092 1068 1084 0 +12.70(+1.19%)
Nov 13, 2014 1085 1089 1069 1071 0 -13.92(-1.28%)
Nov 12, 2014 1073 1089 1071 1085 0 +6.87(+0.64%)
Nov 11, 2014 1077 1086 1073 1078 0 +0.50(+0.05%)
Nov 10, 2014 1076 1086 1068 1078 0 +1.60(+0.15%)
Nov 07, 2014 1070 1082 1061 1076 0 +3.56(+0.33%)
Nov 06, 2014 1064 1077 1060 1073 0 +7.94(+0.75%)
Nov 05, 2014 1075 1076 1057 1065 0 -2.97(-0.28%)
Nov 04, 2014 1070 1079 1060 1068 0 -3.42(-0.32%)
Nov 03, 2014 1069 1084 1059 1071 0 -1.44(-0.13%)
Oct 31, 2014 1064 1080 1057 1073 0 +19.40(+1.84%)
Oct 30, 2014 1042 1057 1037 1053 0 +15.53(+1.50%)
Oct 28, 2014 1002 1041 997.98 1038 0 +38.91(+3.90%)
Oct 27, 2014 998.14 1005 998.86 998.86 0 -4.95(-0.49%)
Oct 24, 2014 1002 1016 994.48 1004 0 +2.78(+0.28%)
Oct 23, 2014 989.54 1009 968.11 1001 0 +36.66(+3.80%)
Oct 21, 2014 951.28 970.54 946.91 964.37 0 +17.35(+1.83%)
Oct 20, 2014 930.89 948.01 927.09 947.02 0 +12.51(+1.34%)
Oct 17, 2014 934.37 935.89 933.71 934.51 0 +13.05(+1.42%)
Oct 16, 2014 899.82 927.72 896.92 921.46 0 +7.39(+0.81%)
Oct 15, 2014 887.40 922.44 880.03 914.07 0 +12.90(+1.43%)
Oct 14, 2014 911.55 926.82 896.65 901.17 0 -1.88(-0.21%)
Oct 13, 2014 905.94 925.10 892.36 903.05 0 -3.04(-0.34%)
Oct 10, 2014 948.26 953.44 902.84 906.09 0 -47.63(-4.99%)
Oct 09, 2014 970.08 974.29 945.61 953.72 0 -19.25(-1.98%)
Oct 08, 2014 962.23 977.42 947.58 972.97 0 +10.26(+1.07%)
Oct 07, 2014 976.17 985.20 961.42 962.71 0 -19.20(-1.96%)
Oct 06, 2014 998.92 999.93 978.61 981.91 0 -13.67(-1.37%)
Oct 03, 2014 1018 1020 994.27 995.58 0 -13.64(-1.35%)
Oct 02, 2014 1002 1017 993.36 1009 0 +7.27(+0.73%)
Oct 01, 2014 1005 1014 996.20 1002 0 -3.66(-0.36%)
Sep 30, 2014 1017 1020 1002 1006 0 -12.53(-1.23%)
Sep 29, 2014 1007 1023 1004 1018 0 +1.04(+0.10%)
Sep 26, 2014 1014 1024 1002 1017 0 +2.66(+0.26%)
Sep 25, 2014 1036 1036 1009 1014 0 -44.16(-4.17%)
Sep 19, 2014 1078 1087 1053 1059 0 -17.65(-1.64%)
Sep 18, 2014 1073 1086 1071 1076 0 +4.16(+0.39%)
Sep 17, 2014 1073 1084 1058 1072 0 -2.39(-0.22%)
Sep 16, 2014 1053 1081 1050 1074 0 +17.78(+1.68%)
Sep 15, 2014 1064 1071 1052 1057 0 -6.00(-0.56%)
Sep 12, 2014 1065 1071 1056 1063 0 -4.51(-0.42%)
Sep 11, 2014 1057 1071 1054 1067 0 +7.89(+0.74%)
Sep 10, 2014 1050 1064 1045 1059 0 +11.17(+1.07%)
Sep 09, 2014 1056 1060 1044 1048 0 -7.54(-0.71%)
Sep 08, 2014 1054 1064 1049 1056 0 +0.87(+0.08%)
Sep 05, 2014 1047 1066 1042 1055 0 +1.32(+0.13%)
Sep 04, 2014 1058 1073 1045 1054 0 -3.55(-0.34%)
Sep 03, 2014 1058 1069 1050 1057 0 +3.24(+0.31%)
Sep 02, 2014 1046 1058 1039 1054 0 +8.94(+0.86%)
Aug 29, 2014 1045 1045 1045 0 +12.94(+1.25%)
Aug 28, 2014 1031 1039 1026 1032 0 -4.70(-0.45%)
Aug 27, 2014 1043 1046 1033 1037 0 -4.55(-0.44%)
Aug 26, 2014 1030 1046 1029 1041 0 +13.69(+1.33%)
Aug 25, 2014 1036 1044 1020 1027 0 -3.30(-0.32%)
Aug 22, 2014 1032 1039 1025 1031 0 -3.26(-0.32%)
Aug 21, 2014 1015 1039 1009 1034 0 +17.25(+1.70%)
Aug 20, 2014 1015 1023 1005 1017 0 -3.07(-0.30%)
Aug 19, 2014 1016 1026 1010 1020 0 +4.10(+0.40%)
Aug 18, 2014 1010 1022 1006 1016 0 +8.94(+0.89%)
Aug 15, 2014 1020 1025 998.83 1007 0 -7.19(-0.71%)
Aug 14, 2014 1015 1021 1006 1014 0 +0.44(+0.04%)
Aug 13, 2014 1004 1019 1003 1014 0 +10.37(+1.03%)
Aug 12, 2014 1015 1023 998.73 1003 0 -14.43(-1.42%)
Aug 11, 2014 1028 1033 1012 1018 0 -7.35(-0.72%)
Aug 08, 2014 1014 1032 1014 1025 0 +9.78(+0.96%)
Aug 07, 2014 1027 1033 1011 1015 0 -9.00(-0.88%)
Aug 06, 2014 1008 1035 1001 1024 0 +9.57(+0.94%)
Aug 05, 2014 1007 1022 1002 1015 0 +2.78(+0.27%)
Aug 04, 2014 996.75 1015 989.99 1012 0 +13.31(+1.33%)
Aug 01, 2014 1011 1020 989.17 998.55 0 -19.65(-1.93%)
Jul 31, 2014 1041 1050 1018 1018 0 -10.66(-1.04%)
Jul 23, 2014 1040 1046 1023 1029 0 -11.45(-1.10%)
Jul 22, 2014 1037 1047 1030 1040 0 +10.03(+0.97%)
Jul 21, 2014 1024 1035 1017 1030 0 +0.10(+0.01%)
Jul 18, 2014 1004 1031 1007 1030 0 +21.36(+2.12%)
Jul 17, 2014 1015 1023 1002 1009 0 -10.00(-0.98%)
Jul 16, 2014 1025 1031 1009 1019 0 -0.57(-0.06%)
Jul 15, 2014 1025 1029 1011 1019 0 -5.46(-0.53%)
Jul 14, 2014 1032 1036 1020 1025 0 -0.33(-0.03%)
Jul 11, 2014 1019 1033 1014 1025 0 +2.23(+0.22%)
Jul 10, 2014 1016 1032 1012 1023 0 -14.69(-1.42%)
Jul 09, 2014 1040 1048 1034 1038 0 -1.40(-0.13%)
Jul 08, 2014 1047 1053 1029 1039 0 -11.46(-1.09%)
Jul 07, 2014 1054 1059 1044 1050 0 -6.69(-0.63%)
Jul 03, 2014 1057 1057 1057 0 +3.43(+0.33%)
Jul 02, 2014 1049 1060 1045 1054 0 +5.38(+0.51%)
Jul 01, 2014 1029 1056 1026 1048 0 +23.15(+2.26%)
Jun 30, 2014 1021 1026 1013 1025 0 +5.35(+0.52%)
Jun 27, 2014 993.07 1029 992.66 1020 0 +18.75(+1.87%)
Jun 26, 2014 997.34 1005 987.05 1001 0 +2.31(+0.23%)
Jun 25, 2014 981.98 1002 978.48 998.82 0 +10.50(+1.06%)
Jun 24, 2014 989.45 1003 984.97 988.31 0 -3.45(-0.35%)
Jun 23, 2014 995.89 1003 987.89 991.76 0 -4.61(-0.46%)
Jun 20, 2014 991.80 1005 985.71 996.37 0 +7.09(+0.72%)
Jun 19, 2014 1003 1007 981.32 989.28 0 -12.06(-1.20%)
Jun 18, 2014 1019 1022 997.66 1001 0 -17.04(-1.67%)
Jun 17, 2014 1018 1032 1012 1018 0 +2.46(+0.24%)
Jun 16, 2014 1027 1034 1010 1016 0 -14.66(-1.42%)
Jun 13, 2014 1033 1034 1017 1031 0 +0.05(+0.00%)
Jun 12, 2014 1039 1046 1025 1031 0 -12.04(-1.15%)
Jun 11, 2014 1032 1049 1026 1043 0 +5.60(+0.54%)
Jun 10, 2014 1038 1042 1024 1037 0 +7.70(+0.75%)
Jun 06, 2014 1024 1036 1021 1029 0 -1.69(-0.16%)
Jun 05, 2014 1017 1037 1014 1031 0 +14.08(+1.38%)
Jun 04, 2014 1011 1025 1006 1017 0 +1.96(+0.19%)
Jun 03, 2014 1004 1019 1002 1015 0 +3.96(+0.39%)
Jun 02, 2014 1019 1022 1003 1011 0 -6.67(-0.66%)
May 30, 2014 1027 1027 1014 1018 0 -10.06(-0.98%)
May 29, 2014 1018 1031 1016 1028 0 +9.72(+0.95%)
May 28, 2014 1015 1022 1009 1018 0 -1.49(-0.15%)
May 27, 2014 1015 1027 1013 1019 0 +9.15(+0.91%)
May 23, 2014 1010 1010 1010 0 +9.38(+0.94%)
May 22, 2014 984.96 1003 982.22 1001 0 +15.75(+1.60%)
May 21, 2014 982.47 992.81 972.83 985.18 0 +4.82(+0.49%)
May 20, 2014 987.96 992.36 971.60 980.36 0 -9.20(-0.93%)
May 19, 2014 971.45 996.52 968.80 989.55 0 +14.34(+1.47%)
May 16, 2014 964.64 977.92 957.76 975.22 0 +8.13(+0.84%)
May 15, 2014 961.27 973.24 949.78 967.08 0 -0.83(-0.09%)
May 14, 2014 984.87 988.65 966.13 967.92 0 -19.69(-1.99%)
May 13, 2014 997.62 1004 985.86 987.61 0 -11.30(-1.13%)
May 12, 2014 978.94 1007 979.65 998.91 0 +23.64(+2.42%)
May 09, 2014 964.77 979.32 952.78 975.27 0 +5.99(+0.62%)
May 08, 2014 966.83 990.09 964.04 969.28 0 -2.05(-0.21%)
May 07, 2014 973.48 977.83 958.02 971.33 0 -3.83(-0.39%)
May 06, 2014 975.26 987.96 968.77 975.16 0 -1.78(-0.18%)
May 05, 2014 967.68 982.70 958.23 976.94 0 +1.82(+0.19%)
May 02, 2014 987.48 994.74 969.50 975.12 0 -11.99(-1.21%)
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.