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

Data Storage Devices Sector (CIX: MSECTOR813 )

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 (%)
May 30, 2014 2078 2087 2061 2072 0 -11.20(-0.54%)
May 29, 2014 2078 2089 2064 2083 0 +15.84(+0.77%)
May 28, 2014 2066 2076 2049 2067 0 +3.00(+0.15%)
May 27, 2014 2054 2071 2045 2064 0 +12.11(+0.59%)
May 23, 2014 2052 2052 2052 0 -3.58(-0.17%)
May 22, 2014 2031 2061 2026 2056 0 +26.45(+1.30%)
May 21, 2014 2026 2035 2016 2029 0 +12.17(+0.60%)
May 20, 2014 2027 2031 2000 2017 0 -12.10(-0.60%)
May 19, 2014 2004 2033 2002 2029 0 +16.58(+0.82%)
May 16, 2014 1999 2028 1986 2013 0 +11.78(+0.59%)
May 15, 2014 1992 2008 1976 2001 0 +6.25(+0.31%)
May 14, 2014 1985 2006 1975 1995 0 +4.84(+0.24%)
May 13, 2014 1977 1997 1966 1990 0 +18.93(+0.96%)
May 12, 2014 1964 1984 1959 1971 0 +7.55(+0.38%)
May 09, 2014 1946 1967 1937 1963 0 +18.16(+0.93%)
May 08, 2014 1966 1983 1931 1945 0 -25.26(-1.28%)
May 07, 2014 1991 1998 1949 1970 0 -32.47(-1.62%)
May 06, 2014 2017 2025 1997 2003 0 -21.31(-1.05%)
May 05, 2014 2011 2029 1998 2024 0 +3.27(+0.16%)
May 02, 2014 2024 2041 2012 2021 0 -1.03(-0.05%)
May 01, 2014 2030 2043 2010 2022 0 -13.02(-0.64%)
Apr 30, 2014 2006 2040 1997 2035 0 +26.13(+1.30%)
Apr 29, 2014 2012 2020 1991 2009 0 +8.23(+0.41%)
Apr 28, 2014 2017 2022 1965 2001 0 -8.16(-0.41%)
Apr 25, 2014 2024 2034 2002 2009 0 -15.34(-0.76%)
Apr 24, 2014 2064 2070 2017 2024 0 -27.00(-1.32%)
Apr 23, 2014 2073 2082 2021 2051 0 -55.03(-2.61%)
Apr 22, 2014 2111 2137 2100 2106 0 -6.97(-0.33%)
Apr 21, 2014 2098 2122 2092 2113 0 +19.03(+0.91%)
Apr 17, 2014 2094 2094 2094 0 -7.72(-0.37%)
Apr 16, 2014 2127 2134 2085 2102 0 -16.33(-0.77%)
Apr 15, 2014 2105 2126 2078 2118 0 +18.37(+0.87%)
Apr 14, 2014 2098 2108 2080 2100 0 +15.06(+0.72%)
Apr 11, 2014 2107 2115 2080 2085 0 -31.88(-1.51%)
Apr 10, 2014 2159 2178 2115 2117 0 -42.60(-1.97%)
Apr 09, 2014 2145 2165 2132 2159 0 +15.31(+0.71%)
Apr 08, 2014 2124 2151 2110 2144 0 +28.37(+1.34%)
Apr 07, 2014 2144 2162 2103 2116 0 -43.77(-2.03%)
Apr 04, 2014 2197 2216 2155 2159 0 -34.23(-1.56%)
Apr 03, 2014 2188 2204 2176 2194 0 -4.01(-0.18%)
Apr 02, 2014 2177 2207 2177 2198 0 +13.76(+0.63%)
Apr 01, 2014 2158 2191 2157 2184 0 +21.58(+1.00%)
Mar 31, 2014 2161 2184 2146 2162 0 +13.17(+0.61%)
Mar 28, 2014 2144 2171 2138 2149 0 +4.22(+0.20%)
Mar 27, 2014 2140 2163 2118 2145 0 +1.14(+0.05%)
Mar 26, 2014 2207 2216 2140 2144 0 -55.27(-2.51%)
Mar 25, 2014 2182 2208 2179 2199 0 +23.56(+1.08%)
Mar 24, 2014 2180 2195 2147 2175 0 -17.78(-0.81%)
Mar 21, 2014 2194 2203 2175 2193 0 +18.72(+0.86%)
Mar 20, 2014 2158 2198 2153 2174 0 +17.73(+0.82%)
Mar 19, 2014 2174 2184 2143 2157 0 -15.90(-0.73%)
Mar 18, 2014 2153 2180 2148 2173 0 +19.19(+0.89%)
Mar 17, 2014 2119 2162 2112 2153 0 +46.38(+2.20%)
Mar 14, 2014 2114 2141 2102 2107 0 -13.23(-0.62%)
Mar 13, 2014 2133 2164 2106 2120 0 -10.52(-0.49%)
Mar 12, 2014 2108 2141 2093 2131 0 +15.62(+0.74%)
Mar 11, 2014 2144 2155 2108 2115 0 -23.79(-1.11%)
Mar 10, 2014 2133 2147 2121 2139 0 +1.37(+0.06%)
Mar 07, 2014 2149 2160 2120 2138 0 -6.04(-0.28%)
Mar 06, 2014 2153 2168 2128 2144 0 -3.76(-0.18%)
Mar 05, 2014 2142 2168 2130 2147 0 +4.68(+0.22%)
Mar 04, 2014 2123 2157 2114 2143 0 +41.32(+1.97%)
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.