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 29, 2018 1198 1198 1198 1198 0 +54.09(+4.73%)
Mar 28, 2018 1147 1175 1120 1144 0 +41.64(+3.78%)
Mar 27, 2018 1140 1142 1097 1102 0 -32.97(-2.90%)
Mar 26, 2018 1133 1144 1115 1135 0 +19.16(+1.72%)
Mar 23, 2018 1148 1165 1114 1116 0 -30.96(-2.70%)
Mar 22, 2018 1159 1174 1144 1147 0 -24.42(-2.08%)
Mar 21, 2018 1169 1184 1154 1171 0 +0.99(+0.08%)
Mar 20, 2018 1171 1189 1164 1170 0 +0.40(+0.03%)
Mar 19, 2018 1175 1178 1150 1170 0 -9.40(-0.80%)
Mar 16, 2018 1181 1196 1177 1179 0 -0.83(-0.07%)
Mar 15, 2018 1185 1192 1171 1180 0 -4.78(-0.40%)
Mar 14, 2018 1204 1210 1177 1185 0 -13.85(-1.16%)
Mar 13, 2018 1208 1219 1190 1199 0 -1.20(-0.10%)
Mar 12, 2018 1196 1211 1184 1200 0 +6.19(+0.52%)
Mar 09, 2018 1180 1196 1171 1194 0 +22.78(+1.95%)
Mar 08, 2018 1179 1184 1158 1171 0 -4.58(-0.39%)
Mar 07, 2018 1177 1184 1175 1176 0 +13.52(+1.16%)
Mar 06, 2018 1152 1170 1141 1162 0 +24.16(+2.12%)
Mar 05, 2018 1118 1146 1116 1138 0 +15.48(+1.38%)
Mar 02, 2018 1087 1128 1086 1122 0 +24.19(+2.20%)
Mar 01, 2018 1100 1117 1084 1098 0 -5.26(-0.48%)
Feb 28, 2018 1129 1149 1100 1104 0 -22.08(-1.96%)
Feb 27, 2018 1151 1157 1123 1126 0 -21.64(-1.89%)
Feb 26, 2018 1121 1154 1113 1147 0 +32.08(+2.88%)
Feb 23, 2018 1113 1134 1106 1115 0 +6.13(+0.55%)
Feb 22, 2018 1126 1131 1103 1109 0 -10.96(-0.98%)
Feb 21, 2018 1134 1139 1118 1120 0 -9.69(-0.86%)
Feb 20, 2018 1136 1151 1124 1130 0 -14.01(-1.22%)
Feb 16, 2018 1144 1144 1144 1144 0 -16.48(-1.42%)
Feb 15, 2018 1153 1163 1145 1160 0 +11.97(+1.04%)
Feb 14, 2018 1124 1157 1123 1148 0 +14.62(+1.29%)
Feb 13, 2018 1118 1139 1111 1134 0 +8.26(+0.73%)
Feb 12, 2018 1126 1145 1115 1125 0 +4.21(+0.38%)
Feb 09, 2018 1123 1138 1084 1121 0 +12.02(+1.08%)
Feb 08, 2018 1151 1163 1108 1109 0 -37.98(-3.31%)
Feb 07, 2018 1150 1150 1139 1147 0 -6.06(-0.53%)
Feb 06, 2018 1111 1166 1109 1153 0 -1.46(-0.13%)
Feb 05, 2018 1157 1183 1140 1155 0 -20.18(-1.72%)
Feb 02, 2018 1205 1218 1172 1175 0 -33.25(-2.75%)
Feb 01, 2018 1188 1219 1176 1208 0 -6.94(-0.57%)
Jan 31, 2018 1158 1244 1149 1215 0 +103.72(+9.33%)
Jan 30, 2018 1121 1137 1107 1111 0 -20.12(-1.78%)
Jan 29, 2018 1138 1155 1113 1131 0 -8.26(-0.72%)
Jan 26, 2018 1137 1145 1127 1140 0 +3.12(+0.27%)
Jan 25, 2018 1142 1145 1127 1137 0 +1.72(+0.15%)
Jan 24, 2018 1158 1161 1132 1135 0 -21.46(-1.86%)
Jan 23, 2018 1165 1171 1145 1156 0 -5.46(-0.47%)
Jan 22, 2018 1164 1164 1149 1162 0 -2.34(-0.20%)
Jan 19, 2018 1153 1172 1151 1164 0 +9.22(+0.80%)
Jan 18, 2018 1169 1190 1152 1155 0 -15.75(-1.35%)
Jan 17, 2018 1169 1176 1160 1171 0 +9.22(+0.79%)
Jan 16, 2018 1169 1186 1154 1161 0 -4.16(-0.36%)
Jan 12, 2018 1166 1166 1166 1166 0 +13.00(+1.13%)
Jan 11, 2018 1142 1158 1137 1153 0 +15.93(+1.40%)
Jan 10, 2018 1143 1146 1129 1137 0 -6.03(-0.53%)
Jan 09, 2018 1155 1161 1139 1143 0 -9.32(-0.81%)
Jan 08, 2018 1150 1164 1135 1152 0 +9.41(+0.82%)
Jan 05, 2018 1122 1155 1114 1143 0 +22.70(+2.03%)
Jan 04, 2018 1123 1129 1101 1120 0 +6.59(+0.59%)
Jan 03, 2018 1114 1121 1102 1113 0 -0.61(-0.05%)
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.