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 (%)
Apr 28, 2017 2367 2374 2355 2361 0 -3.57(-0.15%)
Apr 27, 2017 2369 2377 2356 2364 0 -1.30(-0.05%)
Apr 26, 2017 2376 2387 2359 2366 0 -3.51(-0.15%)
Apr 25, 2017 2363 2379 2352 2369 0 +7.25(+0.31%)
Apr 24, 2017 2369 2380 2353 2362 0 +14.94(+0.64%)
Apr 21, 2017 2372 2383 2337 2347 0 -22.29(-0.94%)
Apr 20, 2017 2362 2391 2351 2369 0 +7.71(+0.33%)
Apr 19, 2017 2365 2375 2354 2362 0 -0.57(-0.02%)
Apr 18, 2017 2350 2367 2346 2362 0 +6.17(+0.26%)
Apr 17, 2017 2347 2359 2343 2356 0 +15.70(+0.67%)
Apr 13, 2017 2347 2357 2338 2340 0 -16.25(-0.69%)
Apr 12, 2017 2366 2368 2350 2357 0 -17.50(-0.74%)
Apr 11, 2017 2367 2377 2358 2374 0 +4.12(+0.17%)
Apr 10, 2017 2373 2384 2364 2370 0 +0.38(+0.02%)
Apr 07, 2017 2365 2380 2361 2370 0 +5.72(+0.24%)
Apr 06, 2017 2366 2378 2357 2364 0 -0.23(-0.01%)
Apr 05, 2017 2372 2397 2361 2364 0 -2.38(-0.10%)
Apr 04, 2017 2361 2373 2349 2366 0 +6.11(+0.26%)
Apr 03, 2017 2361 2373 2348 2360 0 -0.66(-0.03%)
Mar 31, 2017 2363 2375 2354 2361 0 -5.11(-0.22%)
Mar 30, 2017 2356 2374 2351 2366 0 +9.22(+0.39%)
Mar 29, 2017 2351 2362 2344 2357 0 -1.32(-0.06%)
Mar 28, 2017 2337 2366 2332 2358 0 +13.60(+0.58%)
Mar 27, 2017 2339 2350 2325 2345 0 -11.68(-0.50%)
Mar 24, 2017 2357 2368 2344 2356 0 +0.27(+0.01%)
Mar 23, 2017 2351 2366 2342 2356 0 +1.92(+0.08%)
Mar 22, 2017 2356 2365 2336 2354 0 +3.84(+0.16%)
Mar 21, 2017 2379 2383 2345 2350 0 -21.08(-0.89%)
Mar 20, 2017 2375 2383 2362 2371 0 -2.74(-0.12%)
Mar 17, 2017 2366 2383 2359 2374 0 +14.12(+0.60%)
Mar 16, 2017 2369 2373 2350 2360 0 -8.92(-0.38%)
Mar 15, 2017 2352 2375 2347 2369 0 +19.37(+0.82%)
Mar 14, 2017 2360 2364 2341 2350 0 -18.79(-0.79%)
Mar 13, 2017 2382 2386 2359 2368 0 -13.21(-0.55%)
Mar 10, 2017 2367 2392 2351 2382 0 +25.99(+1.10%)
Mar 09, 2017 2359 2369 2330 2356 0 -7.83(-0.33%)
Mar 08, 2017 2362 2381 2350 2363 0 +4.48(+0.19%)
Mar 07, 2017 2359 2367 2351 2359 0 -3.06(-0.13%)
Mar 06, 2017 2362 2370 2354 2362 0 -9.79(-0.41%)
Mar 03, 2017 2372 2384 2364 2372 0 -6.51(-0.27%)
Mar 02, 2017 2386 2388 2368 2378 0 -8.94(-0.37%)
Mar 01, 2017 2372 2398 2363 2387 0 +34.62(+1.47%)
Feb 28, 2017 2363 2370 2346 2353 0 -8.79(-0.37%)
Feb 27, 2017 2365 2372 2354 2361 0 -9.00(-0.38%)
Feb 24, 2017 2353 2374 2346 2370 0 +8.94(+0.38%)
Feb 23, 2017 2363 2370 2349 2361 0 -9.57(-0.40%)
Feb 22, 2017 2369 2380 2356 2371 0 +1.23(+0.05%)
Feb 21, 2017 2363 2376 2356 2370 0 +11.72(+0.50%)
Feb 17, 2017 2358 2358 2358 2358 0 -5.45(-0.23%)
Feb 16, 2017 2356 2367 2349 2363 0 +7.22(+0.31%)
Feb 15, 2017 2345 2358 2340 2356 0 +5.60(+0.24%)
Feb 14, 2017 2343 2355 2332 2351 0 +8.08(+0.34%)
Feb 13, 2017 2331 2345 2323 2343 0 +21.85(+0.94%)
Feb 10, 2017 2316 2325 2307 2321 0 +10.65(+0.46%)
Feb 09, 2017 2299 2318 2298 2310 0 +8.66(+0.38%)
Feb 08, 2017 2303 2310 2289 2301 0 -2.51(-0.11%)
Feb 07, 2017 2311 2318 2298 2304 0 -0.58(-0.03%)
Feb 06, 2017 2299 2314 2291 2304 0 +0.23(+0.01%)
Feb 03, 2017 2302 2311 2289 2304 0 +8.61(+0.38%)
Feb 02, 2017 2289 2301 2278 2296 0 -1.10(-0.05%)
Feb 01, 2017 2306 2313 2285 2297 0 -5.05(-0.22%)
Jan 31, 2017 2302 2313 2280 2302 0 -1.12(-0.05%)
Jan 30, 2017 2310 2318 2288 2303 0 -11.33(-0.49%)
Jan 27, 2017 2330 2338 2307 2314 0 -13.68(-0.59%)
Jan 26, 2017 2330 2341 2313 2328 0 -1.53(-0.07%)
Jan 25, 2017 2332 2344 2309 2329 0 +13.18(+0.57%)
Jan 24, 2017 2309 2325 2296 2316 0 +11.31(+0.49%)
Jan 23, 2017 2332 2340 2292 2305 0 -30.97(-1.33%)
Jan 20, 2017 2347 2355 2321 2336 0 -23.63(-1.00%)
Jan 19, 2017 2365 2373 2347 2360 0 +0.25(+0.01%)
Jan 18, 2017 2356 2369 2349 2359 0 +4.50(+0.19%)
Jan 17, 2017 2350 2365 2343 2355 0 -7.38(-0.31%)
Jan 13, 2017 2362 2362 2362 2362 0 -3.51(-0.15%)
Jan 12, 2017 2368 2372 2345 2366 0 -4.47(-0.19%)
Jan 11, 2017 2359 2377 2353 2370 0 +8.08(+0.34%)
Jan 10, 2017 2367 2377 2358 2362 0 -4.16(-0.18%)
Jan 09, 2017 2379 2382 2362 2366 0 -10.90(-0.46%)
Jan 06, 2017 2369 2387 2355 2377 0 +8.65(+0.37%)
Jan 05, 2017 2369 2384 2352 2369 0 -5.00(-0.21%)
Jan 04, 2017 2372 2384 2363 2374 0 +6.56(+0.28%)
Jan 03, 2017 2365 2378 2348 2367 0 +10.07(+0.43%)
Dec 30, 2016 2357 2357 2357 2357 0 -8.04(-0.34%)
Dec 29, 2016 2365 2376 2360 2365 0 +2.31(+0.10%)
Dec 28, 2016 2375 2383 2361 2363 0 -15.37(-0.65%)
Dec 27, 2016 2377 2387 2372 2378 0 +0.95(+0.04%)
Dec 23, 2016 2377 2377 2377 2377 0 +4.09(+0.17%)
Dec 22, 2016 2376 2381 2365 2373 0 -10.52(-0.44%)
Dec 21, 2016 2389 2395 2380 2383 0 -7.10(-0.30%)
Dec 20, 2016 2378 2400 2373 2391 0 +12.60(+0.53%)
Dec 19, 2016 2368 2387 2360 2378 0 +14.52(+0.61%)
Dec 16, 2016 2357 2380 2349 2363 0 +19.14(+0.82%)
Dec 15, 2016 2354 2379 2331 2344 0 -9.76(-0.41%)
Dec 14, 2016 2372 2389 2350 2354 0 -23.04(-0.97%)
Dec 13, 2016 2384 2397 2363 2377 0 -3.57(-0.15%)
Dec 12, 2016 2367 2389 2360 2381 0 +6.15(+0.26%)
Dec 09, 2016 2350 2382 2343 2375 0 +20.83(+0.88%)
Dec 08, 2016 2359 2368 2342 2354 0 -4.15(-0.18%)
Dec 07, 2016 2319 2360 2310 2358 0 +35.30(+1.52%)
Dec 06, 2016 2322 2327 2310 2323 0 +4.58(+0.20%)
Dec 05, 2016 2337 2342 2312 2318 0 -10.25(-0.44%)
Dec 02, 2016 2329 2340 2319 2328 0 +2.19(+0.09%)
Dec 01, 2016 2300 2336 2291 2326 0 +23.46(+1.02%)
Nov 30, 2016 2327 2338 2301 2303 0 -20.73(-0.89%)
Nov 29, 2016 2329 2339 2316 2323 0 -5.12(-0.22%)
Nov 28, 2016 2335 2342 2324 2328 0 -10.84(-0.46%)
Nov 25, 2016 2335 2346 2327 2339 0 +9.44(+0.41%)
Nov 23, 2016 2330 2330 2330 2330 0 +14.28(+0.62%)
Nov 22, 2016 2307 2322 2300 2316 0 +12.43(+0.54%)
Nov 21, 2016 2295 2307 2285 2303 0 +5.82(+0.25%)
Nov 18, 2016 2303 2312 2289 2297 0 -9.87(-0.43%)
Nov 17, 2016 2304 2316 2299 2307 0 +2.52(+0.11%)
Nov 16, 2016 2301 2312 2291 2305 0 -8.79(-0.38%)
Nov 15, 2016 2303 2318 2283 2313 0 +12.83(+0.56%)
Nov 14, 2016 2324 2331 2295 2301 0 -19.77(-0.85%)
Nov 11, 2016 2305 2325 2294 2320 0 +18.25(+0.79%)
Nov 10, 2016 2261 2323 2257 2302 0 +53.67(+2.39%)
Nov 09, 2016 2205 2260 2193 2248 0 +18.13(+0.81%)
Nov 08, 2016 2222 2244 2216 2230 0 +10.48(+0.47%)
Nov 07, 2016 2197 2223 2193 2220 0 +51.21(+2.36%)
Nov 04, 2016 2160 2190 2156 2169 0 +4.94(+0.23%)
Nov 03, 2016 2177 2184 2154 2164 0 -6.72(-0.31%)
Nov 02, 2016 2184 2194 2161 2170 0 -14.31(-0.66%)
Nov 01, 2016 2199 2209 2173 2185 0 -15.56(-0.71%)
Oct 31, 2016 2216 2226 2197 2200 0 -3.90(-0.18%)
Oct 28, 2016 2190 2226 2183 2204 0 +27.99(+1.29%)
Oct 27, 2016 2192 2201 2172 2176 0 -12.65(-0.58%)
Oct 26, 2016 2177 2205 2171 2189 0 +6.24(+0.29%)
Oct 25, 2016 2202 2211 2174 2183 0 -19.65(-0.89%)
Oct 24, 2016 2209 2223 2198 2202 0 +5.82(+0.26%)
Oct 21, 2016 2170 2199 2161 2196 0 -6.87(-0.31%)
Oct 20, 2016 2198 2216 2188 2203 0 +9.14(+0.42%)
Oct 19, 2016 2196 2206 2189 2194 0 +4.44(+0.20%)
Oct 18, 2016 2197 2202 2184 2190 0 +7.36(+0.34%)
Oct 17, 2016 2187 2194 2175 2182 0 -4.25(-0.19%)
Oct 14, 2016 2193 2199 2183 2187 0 +6.64(+0.30%)
Oct 13, 2016 2172 2188 2164 2180 0 -2.17(-0.10%)
Oct 12, 2016 2182 2192 2174 2182 0 +1.45(+0.07%)
Oct 11, 2016 2184 2196 2167 2181 0 -13.30(-0.61%)
Oct 10, 2016 2202 2220 2189 2194 0 -9.67(-0.44%)
Oct 07, 2016 2203 2210 2195 2204 0 -18.39(-0.83%)
Oct 06, 2016 2226 2233 2209 2222 0 -9.87(-0.44%)
Oct 05, 2016 2229 2241 2221 2232 0 +6.21(+0.28%)
Oct 04, 2016 2249 2253 2221 2226 0 -11.28(-0.50%)
Sep 26, 2016 2252 2255 2233 2237 0 -21.46(-0.95%)
Sep 23, 2016 2266 2273 2252 2258 0 -13.85(-0.61%)
Sep 22, 2016 2269 2283 2265 2272 0 +13.36(+0.59%)
Sep 21, 2016 2245 2263 2235 2259 0 +21.82(+0.98%)
Sep 20, 2016 2240 2251 2233 2237 0 +10.60(+0.48%)
Sep 19, 2016 2237 2253 2221 2227 0 -2.07(-0.09%)
Sep 16, 2016 2238 2244 2219 2229 0 -17.24(-0.77%)
Sep 15, 2016 2231 2253 2222 2246 0 +9.15(+0.41%)
Sep 14, 2016 2246 2259 2232 2237 0 -11.95(-0.53%)
Sep 13, 2016 2271 2276 2242 2249 0 -40.91(-1.79%)
Sep 12, 2016 2252 2295 2242 2290 0 +29.96(+1.33%)
Sep 09, 2016 2308 2310 2259 2260 0 -64.70(-2.78%)
Sep 08, 2016 2321 2329 2314 2324 0 -1.73(-0.07%)
Sep 07, 2016 2324 2332 2313 2326 0 -2.55(-0.11%)
Sep 06, 2016 2346 2352 2314 2329 0 -15.57(-0.66%)
Sep 02, 2016 2344 2344 2344 2344 0 +5.75(+0.25%)
Sep 01, 2016 2335 2344 2321 2338 0 +1.88(+0.08%)
Aug 31, 2016 2340 2347 2331 2336 0 -12.16(-0.52%)
Aug 30, 2016 2355 2361 2343 2349 0 -4.21(-0.18%)
Aug 29, 2016 2340 2359 2337 2353 0 +12.61(+0.54%)
Aug 26, 2016 2345 2359 2332 2340 0 -0.06(-0.00%)
Aug 25, 2016 2337 2348 2333 2340 0 -0.86(-0.04%)
Aug 24, 2016 2344 2351 2336 2341 0 -3.79(-0.16%)
Aug 23, 2016 2355 2365 2342 2345 0 -0.96(-0.04%)
Aug 22, 2016 2340 2354 2331 2346 0 +0.50(+0.02%)
Aug 19, 2016 2343 2353 2335 2345 0 -3.46(-0.15%)
Aug 18, 2016 2341 2352 2333 2349 0 +5.43(+0.23%)
Aug 17, 2016 2337 2346 2330 2343 0 +7.83(+0.34%)
Aug 16, 2016 2337 2346 2329 2336 0 -9.77(-0.42%)
Aug 15, 2016 2347 2354 2341 2345 0 +4.63(+0.20%)
Aug 12, 2016 2343 2348 2335 2341 0 -6.81(-0.29%)
Aug 11, 2016 2340 2353 2335 2348 0 +11.00(+0.47%)
Aug 10, 2016 2335 2341 2329 2337 0 -0.49(-0.02%)
Aug 09, 2016 2334 2342 2327 2337 0 +3.86(+0.17%)
Aug 08, 2016 2335 2342 2328 2333 0 +0.07(+0.00%)
Aug 05, 2016 2328 2341 2322 2333 0 +12.34(+0.53%)
Aug 04, 2016 2324 2331 2315 2321 0 +3.22(+0.14%)
Aug 03, 2016 2314 2325 2308 2318 0 +7.03(+0.30%)
Aug 02, 2016 2316 2320 2302 2311 0 -9.14(-0.39%)
Aug 01, 2016 2316 2327 2308 2320 0 -2.03(-0.09%)
Jul 29, 2016 2324 2337 2314 2322 0 -2.56(-0.11%)
Jul 28, 2016 2323 2331 2311 2324 0 -1.81(-0.08%)
Jul 27, 2016 2334 2343 2315 2326 0 -7.73(-0.33%)
Jul 26, 2016 2337 2348 2318 2334 0 +0.17(+0.01%)
Jul 25, 2016 2356 2357 2318 2334 0 -20.36(-0.86%)
Jul 22, 2016 2342 2357 2333 2354 0 -21.30(-0.90%)
Jul 21, 2016 2386 2394 2367 2375 0 -11.52(-0.48%)
Jul 20, 2016 2390 2399 2379 2387 0 -0.81(-0.03%)
Jul 19, 2016 2380 2393 2374 2388 0 -0.63(-0.03%)
Jul 18, 2016 2387 2394 2373 2388 0 +0.75(+0.03%)
Jul 15, 2016 2382 2395 2375 2388 0 +12.27(+0.52%)
Jul 14, 2016 2374 2387 2366 2375 0 +13.20(+0.56%)
Jul 13, 2016 2358 2370 2352 2362 0 +9.13(+0.39%)
Jul 12, 2016 2353 2368 2343 2353 0 +6.26(+0.27%)
Jul 11, 2016 2347 2364 2340 2347 0 +4.17(+0.18%)
Jul 08, 2016 2342 2346 2312 2342 0 +28.51(+1.23%)
Jul 07, 2016 2313 2329 2304 2314 0 +5.11(+0.22%)
Jul 06, 2016 2309 2309 2309 2309 0 +12.84(+0.56%)
Jul 05, 2016 2285 2308 2269 2296 0 -65.53(-2.77%)
Jul 01, 2016 2362 2362 2362 2362 0 +5.26(+0.22%)
Jun 30, 2016 2308 2357 2306 2356 0 +53.24(+2.31%)
Jun 29, 2016 2294 2309 2282 2303 0 +40.58(+1.79%)
Jun 28, 2016 2251 2267 2240 2262 0 +38.30(+1.72%)
Jun 27, 2016 2239 2246 2210 2224 0 -37.02(-1.64%)
Jun 24, 2016 2274 2309 2253 2261 0 -87.12(-3.71%)
Jun 23, 2016 2338 2351 2330 2348 0 +32.40(+1.40%)
Jun 22, 2016 2328 2336 2314 2316 0 -8.18(-0.35%)
Jun 21, 2016 2324 2332 2318 2324 0 +4.53(+0.20%)
Jun 20, 2016 2320 2349 2317 2320 0 +21.08(+0.92%)
Jun 17, 2016 2303 2311 2286 2298 0 -7.07(-0.31%)
Jun 16, 2016 2273 2312 2264 2306 0 +11.78(+0.51%)
Jun 15, 2016 2294 2316 2286 2294 0 +3.32(+0.14%)
Jun 14, 2016 2265 2296 2258 2290 0 +24.20(+1.07%)
Jun 13, 2016 2282 2291 2264 2266 0 -20.71(-0.91%)
Jun 10, 2016 2288 2302 2278 2287 0 -17.51(-0.76%)
Jun 09, 2016 2299 2312 2289 2304 0 -6.59(-0.29%)
Jun 08, 2016 2302 2321 2296 2311 0 +13.47(+0.59%)
Jun 07, 2016 2297 2315 2293 2298 0 +5.67(+0.25%)
Jun 06, 2016 2280 2300 2276 2292 0 +16.73(+0.74%)
Jun 03, 2016 2276 2282 2262 2275 0 -4.39(-0.19%)
Jun 02, 2016 2275 2282 2264 2280 0 -2.04(-0.09%)
Jun 01, 2016 2275 2286 2260 2282 0 -4.13(-0.18%)
May 31, 2016 2285 2297 2275 2286 0 +0.67(+0.03%)
May 27, 2016 2285 2285 2285 2285 0 +5.21(+0.23%)
May 26, 2016 2287 2299 2277 2280 0 -6.20(-0.27%)
May 25, 2016 2281 2301 2277 2286 0 +12.74(+0.56%)
May 24, 2016 2259 2281 2255 2273 0 +26.97(+1.20%)
May 23, 2016 2245 2256 2234 2246 0 -1.04(-0.05%)
May 20, 2016 2246 2261 2237 2247 0 +11.36(+0.51%)
May 19, 2016 2234 2245 2213 2236 0 -17.82(-0.79%)
May 18, 2016 2258 2272 2240 2254 0 -7.48(-0.33%)
May 17, 2016 2278 2291 2252 2261 0 -20.28(-0.89%)
May 16, 2016 2253 2292 2251 2282 0 +23.96(+1.06%)
May 13, 2016 2278 2289 2249 2258 0 -27.16(-1.19%)
May 12, 2016 2277 2296 2268 2285 0 -9.57(-0.42%)
May 11, 2016 2306 2321 2291 2294 0 -10.01(-0.43%)
May 10, 2016 2275 2309 2271 2304 0 +36.95(+1.63%)
May 09, 2016 2276 2284 2255 2267 0 -15.47(-0.68%)
May 06, 2016 2257 2289 2242 2283 0 +17.97(+0.79%)
May 05, 2016 2277 2285 2258 2265 0 -6.33(-0.28%)
May 04, 2016 2286 2294 2259 2271 0 -32.96(-1.43%)
May 03, 2016 2305 2315 2286 2304 0 -20.28(-0.87%)
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.