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%)
Streaming Delayed 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 (%)
Apr 30, 2009 1019 1048 987.35 1003 0 -1.74(-0.17%)
Apr 29, 2009 981.75 1019 965.56 1005 0 +36.23(+3.74%)
Apr 28, 2009 953.61 1292 943.22 968.70 0 -0.93(-0.10%)
Apr 27, 2009 984.11 1045 948.09 969.63 0 -37.60(-3.73%)
Apr 24, 2009 985.21 1028 962.18 1007 0 +28.18(+2.88%)
Apr 23, 2009 962.32 996.27 933.42 979.05 0 +24.31(+2.55%)
Apr 22, 2009 958.61 1004 926.04 954.74 0 -26.84(-2.73%)
Apr 21, 2009 904.36 989.64 887.92 981.57 0 +60.37(+6.55%)
Apr 20, 2009 974.63 988.30 914.22 921.21 0 -82.30(-8.20%)
Apr 17, 2009 990.20 1028 964.52 1004 0 +11.88(+1.20%)
Apr 16, 2009 977.96 1015 942.55 991.63 0 +19.56(+2.01%)
Apr 15, 2009 926.68 978.18 909.54 972.07 0 +39.62(+4.25%)
Apr 14, 2009 974.33 993.40 924.82 932.45 0 -56.13(-5.68%)
Apr 13, 2009 954.95 1002 935.42 988.58 0 +19.96(+2.06%)
Apr 10, 2009 917.50 976.54 899.72 968.62 0 +0.00(+0.00%)
Apr 09, 2009 917.50 976.54 899.72 968.62 0 +85.80(+9.72%)
Apr 08, 2009 881.73 900.45 859.07 882.82 0 +10.44(+1.20%)
Apr 07, 2009 888.95 908.30 863.34 872.38 0 -36.69(-4.04%)
Apr 06, 2009 907.57 926.90 883.04 909.07 0 -16.04(-1.73%)
Apr 03, 2009 893.04 931.92 873.10 925.11 0 +28.91(+3.23%)
Apr 02, 2009 887.47 945.27 864.86 896.20 0 +37.15(+4.32%)
Apr 01, 2009 834.77 873.14 820.04 859.05 0 +10.73(+1.26%)
Mar 31, 2009 825.97 862.30 812.30 848.32 0 +37.15(+4.58%)
Mar 30, 2009 831.08 845.59 800.07 811.17 0 -46.36(-5.41%)
Mar 27, 2009 869.59 888.54 846.55 857.54 0 -33.97(-3.81%)
Mar 26, 2009 882.64 902.15 851.32 891.51 0 +18.42(+2.11%)
Mar 25, 2009 862.02 893.56 822.38 873.09 0 +21.66(+2.54%)
Mar 24, 2009 873.33 904.36 838.37 851.43 0 -45.02(-5.02%)
Mar 23, 2009 847.46 901.78 839.06 896.46 0 +96.33(+12.04%)
Mar 20, 2009 835.56 846.61 791.34 800.13 0 -41.92(-4.98%)
Mar 19, 2009 877.00 895.72 822.69 842.05 0 -25.77(-2.97%)
Mar 18, 2009 813.21 876.15 793.15 867.82 0 +45.66(+5.55%)
Mar 17, 2009 781.88 825.62 766.32 822.16 0 +42.11(+5.40%)
Mar 16, 2009 813.04 834.94 772.67 780.06 0 -20.92(-2.61%)
Mar 13, 2009 806.48 823.02 771.43 800.98 0 -0.91(-0.11%)
Mar 12, 2009 748.20 808.99 731.62 801.89 0 +49.91(+6.64%)
Mar 11, 2009 759.20 780.65 727.92 751.98 0 +0.75(+0.10%)
Mar 10, 2009 702.31 758.20 688.41 751.23 0 +70.33(+10.33%)
Mar 09, 2009 671.94 701.86 656.16 680.90 0 -2.38(-0.35%)
Mar 06, 2009 693.50 710.04 651.63 683.28 0 -4.01(-0.58%)
Mar 05, 2009 715.81 730.73 675.23 687.29 0 -47.81(-6.50%)
Mar 04, 2009 737.74 760.12 707.22 735.10 0 +12.78(+1.77%)
Mar 03, 2009 743.42 760.51 702.49 722.32 0 -9.39(-1.28%)
Mar 02, 2009 755.43 773.58 721.62 731.72 0 -43.37(-5.60%)
Feb 27, 2009 776.00 811.15 757.69 775.09 0 -23.08(-2.89%)
Feb 26, 2009 821.11 845.97 784.59 798.17 0 -5.90(-0.73%)
Feb 25, 2009 810.32 835.07 770.31 804.08 0 -13.82(-1.69%)
Feb 24, 2009 769.06 824.60 750.85 817.90 0 +54.76(+7.18%)
Feb 23, 2009 810.47 822.52 757.20 763.14 0 -35.63(-4.46%)
Feb 20, 2009 773.15 817.14 748.02 798.77 0 +4.86(+0.61%)
Feb 19, 2009 834.13 847.54 786.85 793.90 0 -28.81(-3.50%)
Feb 18, 2009 835.46 849.01 797.60 822.71 0 -0.17(-0.02%)
Feb 17, 2009 844.05 863.72 810.53 822.88 0 -54.37(-6.20%)
Feb 16, 2009 897.06 914.64 864.23 877.25 0 +0.00(+0.00%)
Feb 13, 2009 897.06 914.64 864.23 877.25 0 -26.23(-2.90%)
Feb 12, 2009 885.47 915.53 855.74 903.48 0 -6.64(-0.73%)
Feb 11, 2009 902.19 927.50 876.52 910.12 0 +18.21(+2.04%)
Feb 10, 2009 952.73 968.76 883.52 891.92 0 -70.82(-7.36%)
Feb 09, 2009 956.27 979.15 934.46 962.74 0 +5.81(+0.61%)
Feb 06, 2009 917.09 969.78 904.57 956.93 0 +47.08(+5.17%)
Feb 05, 2009 893.47 934.38 868.58 909.85 0 +8.48(+0.94%)
Feb 04, 2009 914.56 940.97 886.89 901.37 0 -9.00(-0.99%)
Feb 03, 2009 921.26 937.15 885.96 910.38 0 -4.24(-0.46%)
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.