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 (%)
Sep 30, 2015 965.87 978.91 960.96 975.59 0 +18.59(+1.94%)
Sep 29, 2015 962.92 973.03 949.71 957.00 0 -4.83(-0.50%)
Sep 28, 2015 962.17 972.38 951.01 961.83 0 -3.47(-0.36%)
Sep 25, 2015 980.23 986.49 960.76 965.31 0 -5.97(-0.61%)
Sep 24, 2015 960.98 975.90 953.41 971.27 0 +6.89(+0.71%)
Sep 23, 2015 973.22 977.40 959.25 964.38 0 -6.11(-0.63%)
Sep 22, 2015 974.99 981.02 962.89 970.49 0 -14.97(-1.52%)
Sep 21, 2015 984.25 999.45 979.04 985.46 0 +8.85(+0.91%)
Sep 18, 2015 981.82 995.99 967.91 976.61 0 -17.19(-1.73%)
Sep 17, 2015 1000 1007 987.57 993.80 0 -4.82(-0.48%)
Sep 16, 2015 991.32 1003 989.58 998.62 0 +6.31(+0.64%)
Sep 15, 2015 991.55 999.77 981.54 992.32 0 +8.70(+0.88%)
Sep 14, 2015 990.82 995.75 977.77 983.62 0 -3.18(-0.32%)
Sep 11, 2015 984.30 996.47 974.85 986.79 0 -3.22(-0.32%)
Sep 10, 2015 985.41 999.87 981.87 990.01 0 +2.89(+0.29%)
Sep 09, 2015 1010 1017 983.76 987.12 0 -13.35(-1.33%)
Sep 08, 2015 996.52 1003 981.84 1000 0 +18.62(+1.90%)
Sep 04, 2015 981.84 981.84 981.84 981.84 0 -13.75(-1.38%)
Sep 03, 2015 997.66 1007 988.77 995.59 0 +6.89(+0.70%)
Sep 02, 2015 996.19 1002 978.71 988.70 0 +4.07(+0.41%)
Sep 01, 2015 982.85 997.41 974.21 984.63 0 -18.34(-1.83%)
Aug 31, 2015 1002 1010 992.91 1003 0 -3.35(-0.33%)
Aug 28, 2015 1003 1011 998.15 1006 0 +0.34(+0.03%)
Aug 27, 2015 999.38 1009 984.33 1006 0 +15.06(+1.52%)
Aug 26, 2015 980.51 996.63 964.73 990.92 0 +30.17(+3.14%)
Aug 25, 2015 994.25 996.86 959.43 960.75 0 -6.43(-0.66%)
Aug 24, 2015 957.61 1004 940.50 967.18 0 -27.64(-2.78%)
Aug 21, 2015 988.86 1011 981.65 994.82 0 -9.34(-0.93%)
Aug 20, 2015 1021 1025 1002 1004 0 -26.85(-2.60%)
Aug 19, 2015 1034 1039 1023 1031 0 -9.90(-0.95%)
Aug 18, 2015 1052 1058 1038 1041 0 -13.60(-1.29%)
Aug 17, 2015 1046 1058 1033 1055 0 +3.29(+0.31%)
Aug 14, 2015 1038 1055 1033 1051 0 +9.44(+0.91%)
Aug 13, 2015 1049 1059 1036 1042 0 -5.59(-0.53%)
Aug 12, 2015 1045 1057 1032 1047 0 -5.77(-0.55%)
Aug 11, 2015 1062 1073 1052 1053 0 -17.82(-1.66%)
Aug 10, 2015 1055 1074 1051 1071 0 +20.80(+1.98%)
Aug 07, 2015 1040 1053 1037 1050 0 +5.22(+0.50%)
Aug 06, 2015 1064 1064 1039 1045 0 -15.99(-1.51%)
Aug 05, 2015 1058 1073 1054 1061 0 +9.78(+0.93%)
Aug 04, 2015 1054 1064 1045 1051 0 -4.62(-0.44%)
Aug 03, 2015 1073 1078 1049 1056 0 -25.52(-2.36%)
Jul 31, 2015 1073 1090 1066 1081 0 +8.96(+0.84%)
Jul 30, 2015 1068 1078 1059 1072 0 +2.12(+0.20%)
Jul 29, 2015 1057 1075 1054 1070 0 +5.30(+0.50%)
Jul 28, 2015 1052 1078 1039 1065 0 +21.44(+2.05%)
Jul 27, 2015 1052 1063 1038 1043 0 -18.47(-1.74%)
Jul 24, 2015 1060 1073 1046 1062 0 -1.85(-0.17%)
Jul 23, 2015 1066 1072 1036 1064 0 -2.40(-0.23%)
Jul 22, 2015 1064 1073 1057 1066 0 -2.83(-0.26%)
Jul 21, 2015 1076 1087 1065 1069 0 -7.55(-0.70%)
Jul 20, 2015 1079 1085 1067 1077 0 -1.64(-0.15%)
Jul 17, 2015 1081 1090 1072 1078 0 -2.02(-0.19%)
Jul 16, 2015 1081 1086 1071 1080 0 +3.13(+0.29%)
Jul 15, 2015 1076 1083 1071 1077 0 +0.39(+0.04%)
Jul 14, 2015 1064 1081 1056 1077 0 +12.62(+1.19%)
Jul 13, 2015 1059 1072 1053 1064 0 +9.33(+0.88%)
Jul 10, 2015 1053 1060 1045 1055 0 +9.89(+0.95%)
Jul 09, 2015 1052 1057 1040 1045 0 +6.71(+0.65%)
Jul 08, 2015 1037 1052 1030 1038 0 -5.73(-0.55%)
Jul 07, 2015 1047 1053 1024 1044 0 -3.52(-0.34%)
Jul 06, 2015 1046 1058 1040 1047 0 -9.25(-0.88%)
Jul 02, 2015 1057 1057 1057 1057 0 -11.32(-1.06%)
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.