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

Processing Systems & Products Sector (CIX: MSECTOR842 )

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 (%)
Sep 30, 2008 1099 1134 1066 1128 0 +49.45(+4.58%)
Sep 29, 2008 1135 1149 1053 1079 0 -80.45(-6.94%)
Sep 26, 2008 1150 1165 1130 1159 0 -3.17(-0.27%)
Sep 25, 2008 1156 1189 1147 1163 0 +12.11(+1.05%)
Sep 24, 2008 1196 1211 1138 1150 0 -32.57(-2.75%)
Sep 23, 2008 1201 1224 1170 1183 0 -13.39(-1.12%)
Sep 22, 2008 1242 1255 1187 1196 0 -49.92(-4.01%)
Sep 19, 2008 1275 1321 1219 1246 0 +41.34(+3.43%)
Sep 18, 2008 1148 1218 1123 1205 0 +80.08(+7.12%)
Sep 17, 2008 1160 1179 1106 1125 0 -52.22(-4.44%)
Sep 16, 2008 1164 1192 1136 1177 0 +1.38(+0.12%)
Sep 15, 2008 1202 1225 1168 1176 0 -53.16(-4.33%)
Sep 12, 2008 1225 1250 1212 1229 0 -5.49(-0.44%)
Sep 11, 2008 1231 1253 1198 1234 0 -9.42(-0.76%)
Sep 10, 2008 1227 1260 1216 1244 0 +26.99(+2.22%)
Sep 09, 2008 1264 1291 1215 1217 0 -44.58(-3.53%)
Sep 08, 2008 1242 1276 1219 1261 0 +46.79(+3.85%)
Sep 05, 2008 1233 1237 1200 1215 0 -19.44(-1.58%)
Sep 04, 2008 1284 1291 1228 1234 0 -53.86(-4.18%)
Sep 03, 2008 1294 1312 1271 1288 0 -8.97(-0.69%)
Sep 02, 2008 1313 1336 1279 1297 0 -6.88(-0.53%)
Sep 01, 2008 1321 1323 1291 1304 0 +0.00(+0.00%)
Aug 29, 2008 1321 1323 1291 1304 0 -22.39(-1.69%)
Aug 28, 2008 1307 1336 1298 1326 0 +20.61(+1.58%)
Aug 27, 2008 1276 1313 1266 1306 0 +28.64(+2.24%)
Aug 26, 2008 1273 1284 1254 1277 0 +1.21(+0.09%)
Aug 25, 2008 1291 1299 1257 1276 0 -24.44(-1.88%)
Aug 22, 2008 1292 1306 1273 1300 0 +18.27(+1.43%)
Aug 21, 2008 1268 1293 1251 1282 0 +4.54(+0.36%)
Aug 20, 2008 1272 1298 1254 1277 0 +10.36(+0.82%)
Aug 19, 2008 1274 1287 1252 1267 0 -17.01(-1.32%)
Aug 18, 2008 1298 1315 1272 1284 0 -15.54(-1.20%)
Aug 15, 2008 1306 1316 1278 1299 0 +4.60(+0.36%)
Aug 14, 2008 1269 1314 1267 1295 0 +17.11(+1.34%)
Aug 13, 2008 1286 1304 1250 1278 0 +6.34(+0.50%)
Aug 12, 2008 1276 1286 1251 1271 0 -8.34(-0.65%)
Aug 11, 2008 1249 1298 1238 1280 0 +28.07(+2.24%)
Aug 08, 2008 1208 1260 1193 1252 0 +45.64(+3.78%)
Aug 07, 2008 1184 1227 1168 1206 0 +13.53(+1.13%)
Aug 06, 2008 1182 1211 1161 1193 0 +15.81(+1.34%)
Aug 05, 2008 1155 1184 1141 1177 0 +33.18(+2.90%)
Aug 04, 2008 1166 1174 1132 1144 0 -25.68(-2.20%)
Aug 01, 2008 1164 1180 1136 1169 0 +1.88(+0.16%)
Jul 31, 2008 1151 1189 1145 1167 0 +2.00(+0.17%)
Jul 30, 2008 1169 1192 1146 1165 0 +2.60(+0.22%)
Jul 29, 2008 1161 1174 1128 1163 0 +23.50(+2.06%)
Jul 28, 2008 1151 1164 1132 1139 0 -16.08(-1.39%)
Jul 25, 2008 1152 1182 1135 1155 0 +8.65(+0.75%)
Jul 24, 2008 1156 1169 1130 1147 0 -5.35(-0.46%)
Jul 23, 2008 1128 1168 1107 1152 0 +23.82(+2.11%)
Jul 22, 2008 1088 1132 1070 1128 0 +32.49(+2.97%)
Jul 21, 2008 1094 1105 1075 1096 0 +7.21(+0.66%)
Jul 18, 2008 1099 1106 1068 1088 0 -12.04(-1.09%)
Jul 17, 2008 1089 1126 1060 1101 0 -36.09(-3.18%)
Jul 16, 2008 1115 1150 1091 1137 0 +31.84(+2.88%)
Jul 15, 2008 1088 1131 1071 1105 0 +7.51(+0.68%)
Jul 14, 2008 1129 1137 1077 1097 0 -23.11(-2.06%)
Jul 11, 2008 1091 1135 1075 1120 0 +19.38(+1.76%)
Jul 10, 2008 1088 1115 1072 1101 0 +11.34(+1.04%)
Jul 09, 2008 1111 1126 1084 1090 0 -18.57(-1.68%)
Jul 08, 2008 1076 1119 1061 1108 0 +30.64(+2.84%)
Jul 07, 2008 1086 1105 1063 1078 0 -4.86(-0.45%)
Jul 04, 2008 1105 1115 1079 1082 0 +0.00(+0.00%)
Jul 03, 2008 1105 1115 1079 1082 0 -18.92(-1.72%)
Jul 02, 2008 1120 1132 1095 1101 0 -18.05(-1.61%)
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.