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

Financial Sector (CIX: MSECTOR4 )

1,353.73 +3.45 (+0.26%)
Last Price Updated: 4:00 PM EDT, May 1, 2024 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 31, 2016 947.07 956.47 940.82 968.45 0 +0.98(+0.10%)
Mar 30, 2016 949.64 958.02 942.71 967.47 0 +2.28(+0.24%)
Mar 29, 2016 932.79 947.97 924.53 965.19 0 +9.32(+0.98%)
Mar 28, 2016 934.26 941.98 927.40 955.87 0 +4.57(+0.48%)
Mar 24, 2016 931.97 931.97 931.97 951.30 0 -3.42(-0.36%)
Mar 23, 2016 943.02 947.19 931.54 954.72 0 -8.89(-0.92%)
Mar 22, 2016 940.92 950.27 934.14 963.62 0 -2.06(-0.21%)
Mar 21, 2016 948.18 956.21 938.65 965.67 0 -3.31(-0.34%)
Mar 18, 2016 948.47 958.66 940.06 968.98 0 +4.08(+0.42%)
Mar 17, 2016 932.89 950.30 925.19 964.91 0 +12.60(+1.32%)
Mar 16, 2016 924.31 940.10 917.38 952.31 0 +5.28(+0.56%)
Mar 15, 2016 924.92 932.71 916.69 947.02 0 -4.25(-0.45%)
Mar 14, 2016 931.64 938.64 922.69 951.27 0 -2.14(-0.22%)
Mar 11, 2016 921.80 936.23 915.84 953.41 0 +22.34(+2.40%)
Mar 10, 2016 918.25 924.11 899.32 931.07 0 -0.93(-0.10%)
Mar 09, 2016 914.56 921.81 904.78 932.00 0 +1.59(+0.17%)
Mar 08, 2016 919.46 925.19 905.09 930.41 0 -13.47(-1.43%)
Mar 07, 2016 917.15 928.89 911.29 943.88 0 +1.94(+0.21%)
Mar 04, 2016 920.20 928.63 911.64 941.95 0 +5.04(+0.54%)
Mar 03, 2016 910.82 921.91 902.91 936.91 0 +6.59(+0.71%)
Mar 02, 2016 901.40 913.66 895.03 930.32 0 +8.48(+0.92%)
Mar 01, 2016 883.29 904.72 878.75 921.84 0 +25.40(+2.83%)
Feb 29, 2016 884.17 892.34 872.97 896.44 0 -7.36(-0.81%)
Feb 26, 2016 884.94 895.04 875.98 903.80 0 +3.55(+0.39%)
Feb 25, 2016 871.85 883.72 865.24 900.25 0 +12.48(+1.41%)
Feb 24, 2016 861.16 873.16 848.81 887.76 0 -1.35(-0.15%)
Feb 23, 2016 877.18 884.72 863.88 889.11 0 -10.46(-1.16%)
Feb 22, 2016 875.89 887.42 871.54 899.58 0 +11.19(+1.26%)
Feb 19, 2016 864.84 876.39 856.32 888.39 0 +0.35(+0.04%)
Feb 18, 2016 870.95 878.40 858.80 888.04 0 -1.06(-0.12%)
Feb 17, 2016 867.59 881.17 859.90 889.09 0 +10.34(+1.18%)
Feb 16, 2016 853.42 865.34 843.25 878.75 0 +16.84(+1.95%)
Feb 12, 2016 842.59 842.59 842.59 861.91 0 +20.19(+2.40%)
Feb 11, 2016 822.71 833.89 810.45 841.72 0 -17.43(-2.03%)
Feb 10, 2016 844.15 856.44 834.80 859.15 0 -0.60(-0.07%)
Feb 09, 2016 834.76 852.72 825.37 859.75 0 -6.18(-0.71%)
Feb 08, 2016 856.27 862.48 831.55 865.93 0 -19.00(-2.15%)
Feb 05, 2016 875.81 884.26 860.25 884.93 0 -12.19(-1.36%)
Feb 04, 2016 868.40 887.09 861.47 897.12 0 +7.54(+0.85%)
Feb 03, 2016 872.09 879.48 848.38 889.58 0 +1.27(+0.14%)
Feb 02, 2016 877.93 882.86 860.55 888.31 0 -17.59(-1.94%)
Feb 01, 2016 884.79 896.05 873.90 905.90 0 -3.20(-0.35%)
Jan 29, 2016 875.46 894.11 866.56 909.10 0 +20.44(+2.30%)
Jan 28, 2016 875.91 886.34 860.32 888.66 0 -0.94(-0.11%)
Jan 27, 2016 873.87 888.70 860.40 889.60 0 -5.56(-0.62%)
Jan 26, 2016 861.92 880.79 858.38 895.16 0 +17.62(+2.01%)
Jan 25, 2016 872.73 879.42 854.41 877.55 0 -17.23(-1.93%)
Jan 22, 2016 869.15 883.81 860.96 894.77 0 +17.91(+2.04%)
Jan 21, 2016 859.46 875.13 847.62 876.86 0 -0.68(-0.08%)
Jan 20, 2016 860.78 872.86 835.03 877.54 0 -15.95(-1.79%)
Jan 19, 2016 885.32 891.46 865.96 893.49 0 -2.01(-0.22%)
Jan 18, 2016 876.18 876.18 876.16 895.50 0 -0.11(-0.01%)
Jan 15, 2016 870.10 884.97 859.36 895.61 0 -16.64(-1.82%)
Jan 14, 2016 888.96 902.54 875.10 912.25 0 +7.13(+0.79%)
Jan 13, 2016 907.82 917.61 881.68 905.12 0 -21.58(-2.33%)
Jan 12, 2016 914.24 918.52 895.57 926.70 0 -0.25(-0.03%)
Jan 11, 2016 909.48 917.86 897.64 926.95 0 +1.95(+0.21%)
Jan 08, 2016 923.92 928.70 903.30 925.00 0 -12.92(-1.38%)
Jan 07, 2016 925.47 935.73 914.09 937.92 0 -22.60(-2.35%)
Jan 06, 2016 941.31 950.95 933.42 960.52 0 -12.30(-1.26%)
Jan 05, 2016 949.45 960.01 940.28 972.82 0 +6.78(+0.70%)
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.