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

Electronic Equipment Sector (CIX: MSECTOR314 )

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, 2011 818.45 822.12 803.65 805.21 0 -36.62(-4.35%)
Sep 29, 2011 846.96 851.98 830.14 841.83 0 +21.28(+2.59%)
Sep 28, 2011 839.17 843.56 819.90 820.55 0 +1.14(+0.14%)
Sep 27, 2011 826.37 839.73 815.47 819.41 0 +14.21(+1.76%)
Sep 26, 2011 797.86 806.59 785.10 805.20 0 +12.44(+1.57%)
Sep 23, 2011 776.50 796.45 775.40 792.76 0 +9.05(+1.16%)
Sep 22, 2011 789.62 795.73 772.11 783.71 0 -24.07(-2.98%)
Sep 21, 2011 825.48 832.93 807.13 807.78 0 -20.10(-2.43%)
Sep 20, 2011 833.84 839.66 824.80 827.88 0 -6.82(-0.82%)
Sep 19, 2011 830.77 839.67 821.63 834.70 0 -14.22(-1.68%)
Sep 16, 2011 850.53 856.42 840.70 848.92 0 +4.62(+0.55%)
Sep 15, 2011 843.30 847.33 836.25 844.30 0 +7.67(+0.92%)
Sep 14, 2011 828.18 844.38 816.78 836.62 0 +16.99(+2.07%)
Sep 13, 2011 809.45 823.20 805.03 819.64 0 +9.14(+1.13%)
Sep 12, 2011 803.10 813.43 792.30 810.50 0 -8.62(-1.05%)
Sep 09, 2011 825.29 832.81 815.54 819.12 0 -23.04(-2.74%)
Sep 08, 2011 845.30 855.22 838.04 842.17 0 -14.94(-1.74%)
Sep 07, 2011 845.95 860.23 844.13 857.10 0 +20.40(+2.44%)
Sep 06, 2011 834.80 840.54 823.01 836.70 0 -45.67(-5.18%)
Sep 02, 2011 882.37 882.37 882.37 0 -31.24(-3.42%)
Sep 01, 2011 922.61 930.41 910.39 913.62 0 -14.83(-1.60%)
Aug 31, 2011 929.11 937.99 920.07 928.45 0 +5.66(+0.61%)
Aug 30, 2011 914.36 926.96 909.36 922.79 0 +10.99(+1.20%)
Aug 29, 2011 903.34 912.53 900.56 911.80 0 +24.89(+2.81%)
Aug 26, 2011 870.81 892.31 864.69 886.91 0 +15.79(+1.81%)
Aug 25, 2011 886.16 891.11 866.29 871.12 0 -3.33(-0.38%)
Aug 24, 2011 869.14 879.88 862.96 874.45 0 -18.03(-2.02%)
Aug 23, 2011 874.99 892.88 870.22 892.48 0 +25.28(+2.92%)
Aug 22, 2011 883.16 884.29 865.63 867.20 0 +7.53(+0.88%)
Aug 19, 2011 861.85 882.42 856.57 859.67 0 -7.17(-0.83%)
Aug 18, 2011 884.81 886.39 860.18 866.84 0 -51.76(-5.63%)
Aug 17, 2011 926.53 933.43 914.18 918.59 0 -1.93(-0.21%)
Aug 16, 2011 921.61 931.61 913.56 920.52 0 -15.03(-1.61%)
Aug 15, 2011 924.05 936.67 921.94 935.55 0 +28.98(+3.20%)
Aug 12, 2011 907.55 915.50 895.98 906.57 0 -2.57(-0.28%)
Aug 11, 2011 875.67 918.07 870.69 909.14 0 +31.75(+3.62%)
Aug 10, 2011 898.83 904.11 874.99 877.39 0 -52.59(-5.65%)
Aug 09, 2011 917.64 934.14 883.70 929.98 0 +42.16(+4.75%)
Aug 08, 2011 919.04 932.55 885.26 887.83 0 -66.75(-6.99%)
Aug 05, 2011 965.75 974.52 932.30 954.58 0 -2.91(-0.30%)
Aug 04, 2011 1000 991.13 955.67 957.49 0 -72.01(-6.99%)
Aug 03, 2011 1029 1033 1010 1030 0 -4.49(-0.43%)
Aug 02, 2011 1046 1053 1032 1034 0 -15.60(-1.49%)
Aug 01, 2011 1068 1072 1042 1050 0 -12.18(-1.15%)
Jul 29, 2011 1057 1071 1054 1062 0 +2.67(+0.25%)
Jul 28, 2011 1056 1071 1051 1059 0 -6.89(-0.65%)
Jul 27, 2011 1085 1086 1064 1066 0 -25.67(-2.35%)
Jul 26, 2011 1093 1097 1087 1092 0 +2.44(+0.22%)
Jul 25, 2011 1091 1098 1086 1089 0 -13.09(-1.19%)
Jul 22, 2011 1104 1106 1099 1102 0 -5.84(-0.53%)
Jul 21, 2011 1099 1111 1093 1108 0 +14.31(+1.31%)
Jul 20, 2011 1088 1096 1084 1094 0 +7.80(+0.72%)
Jul 19, 2011 1084 1092 1078 1086 0 -7.18(-0.66%)
Jul 18, 2011 1103 1107 1086 1093 0 -15.91(-1.43%)
Jul 15, 2011 1107 1116 1100 1109 0 +15.42(+1.41%)
Jul 14, 2011 1105 1108 1088 1094 0 -11.23(-1.02%)
Jul 13, 2011 1098 1115 1097 1105 0 +18.36(+1.69%)
Jul 12, 2011 1092 1101 1084 1087 0 -15.41(-1.40%)
Jul 11, 2011 1109 1115 1097 1102 0 -23.26(-2.07%)
Jul 08, 2011 1122 1127 1118 1125 0 -7.53(-0.66%)
Jul 07, 2011 1129 1136 1126 1133 0 +7.95(+0.71%)
Jul 06, 2011 1123 1129 1118 1125 0 +9.06(+0.81%)
Jul 05, 2011 1118 1120 1110 1116 0 -3.80(-0.34%)
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.