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

Conglomerates Sector (CIX: MSECTOR210 )

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 (%)
Oct 31, 2008 1330 1369 1309 1348 0 +20.71(+1.56%)
Oct 30, 2008 1352 1365 1295 1328 0 +21.37(+1.64%)
Oct 29, 2008 1318 1359 1273 1306 0 -12.80(-0.97%)
Oct 28, 2008 1235 1325 1194 1319 0 +117.73(+9.80%)
Oct 27, 2008 1217 1271 1186 1201 0 -16.56(-1.36%)
Oct 24, 2008 1186 1251 1172 1218 0 -56.34(-4.42%)
Oct 23, 2008 1290 1308 1212 1274 0 -0.36(-0.03%)
Oct 22, 2008 1334 1350 1244 1275 0 -83.72(-6.16%)
Oct 21, 2008 1343 1408 1331 1358 0 +7.86(+0.58%)
Oct 20, 2008 1351 1363 1296 1350 0 +37.64(+2.87%)
Oct 17, 2008 1309 1379 1285 1313 0 -29.85(-2.22%)
Oct 16, 2008 1299 1352 1228 1343 0 +56.08(+4.36%)
Oct 15, 2008 1372 1394 1275 1287 0 -113.18(-8.09%)
Oct 14, 2008 1492 1507 1344 1400 0 -13.65(-0.97%)
Oct 13, 2008 1422 1467 1334 1413 0 +45.37(+3.32%)
Oct 10, 2008 1232 1398 1200 1368 0 +106.87(+8.47%)
Oct 09, 2008 1398 1417 1260 1261 0 -100.26(-7.36%)
Oct 08, 2008 1341 1449 1322 1361 0 +0.81(+0.06%)
Oct 07, 2008 1473 1501 1352 1361 0 -67.80(-4.75%)
Oct 06, 2008 1408 1469 1336 1428 0 -30.53(-2.09%)
Oct 03, 2008 1527 1547 1454 1459 0 -34.66(-2.32%)
Oct 02, 2008 1547 1554 1485 1494 0 -132.91(-8.17%)
Oct 01, 2008 1608 1687 1502 1627 0 -44.49(-2.66%)
Sep 30, 2008 1588 1697 1582 1671 0 +128.07(+8.30%)
Sep 29, 2008 1671 1695 1536 1543 0 -139.05(-8.27%)
Sep 26, 2008 1655 1712 1631 1682 0 -20.37(-1.20%)
Sep 25, 2008 1623 1735 1609 1702 0 +43.08(+2.60%)
Sep 24, 2008 1686 1693 1621 1659 0 -19.74(-1.18%)
Sep 23, 2008 1713 1735 1665 1679 0 -69.38(-3.97%)
Sep 22, 2008 1811 1830 1722 1748 0 -36.63(-2.05%)
Sep 19, 2008 1886 1922 1708 1785 0 +101.28(+6.02%)
Sep 18, 2008 1632 1721 1545 1684 0 +74.14(+4.61%)
Sep 17, 2008 1645 1669 1558 1610 0 -92.95(-5.46%)
Sep 16, 2008 1577 1725 1569 1703 0 +15.18(+0.90%)
Sep 15, 2008 1696 1765 1653 1687 0 -111.53(-6.20%)
Sep 12, 2008 1821 1847 1762 1799 0 -41.90(-2.28%)
Sep 11, 2008 1809 1851 1769 1841 0 +10.10(+0.55%)
Sep 10, 2008 1844 1856 1808 1831 0 +0.58(+0.03%)
Sep 09, 2008 1881 1900 1827 1830 0 -62.58(-3.31%)
Sep 08, 2008 1883 1906 1849 1893 0 +65.53(+3.59%)
Sep 05, 2008 1810 1835 1799 1827 0 +6.36(+0.35%)
Sep 04, 2008 1864 1871 1811 1821 0 -63.85(-3.39%)
Sep 03, 2008 1883 1898 1863 1885 0 -1.55(-0.08%)
Sep 02, 2008 1892 1932 1876 1886 0 +15.81(+0.85%)
Sep 01, 2008 1903 1912 1868 1870 0 +0.00(+0.00%)
Aug 29, 2008 1903 1912 1868 1870 0 -35.67(-1.87%)
Aug 28, 2008 1874 1912 1870 1906 0 +42.30(+2.27%)
Aug 27, 2008 1862 1882 1850 1864 0 +3.05(+0.16%)
Aug 26, 2008 1866 1874 1842 1861 0 -0.27(-0.01%)
Aug 25, 2008 1899 1903 1851 1861 0 -47.01(-2.46%)
Aug 22, 2008 1893 1918 1880 1908 0 +25.41(+1.35%)
Aug 21, 2008 1859 1890 1849 1883 0 +7.43(+0.40%)
Aug 20, 2008 1882 1893 1845 1875 0 -6.23(-0.33%)
Aug 19, 2008 1907 1911 1866 1881 0 -37.40(-1.95%)
Aug 18, 2008 1954 1970 1906 1919 0 -24.60(-1.27%)
Aug 15, 2008 1937 1961 1925 1943 0 +10.38(+0.54%)
Aug 14, 2008 1912 1955 1902 1933 0 +12.07(+0.63%)
Aug 13, 2008 1933 1942 1900 1921 0 -22.25(-1.15%)
Aug 12, 2008 1957 1970 1933 1943 0 -18.56(-0.95%)
Aug 11, 2008 1943 1986 1933 1962 0 +12.40(+0.64%)
Aug 08, 2008 1887 1956 1881 1949 0 +64.91(+3.44%)
Aug 07, 2008 1898 1918 1877 1884 0 -28.89(-1.51%)
Aug 06, 2008 1913 1923 1887 1913 0 -5.86(-0.31%)
Aug 05, 2008 1871 1921 1867 1919 0 +59.89(+3.22%)
Aug 04, 2008 1864 1880 1837 1859 0 -12.37(-0.66%)
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.