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

Semiconductor - Broad Line Sector (CIX: MSECTOR830 )

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 24, 2011 1588 1590 1566 1570 0 -14.73(-0.93%)
May 23, 2011 1591 1599 1577 1585 0 -29.24(-1.81%)
May 20, 2011 1625 1633 1606 1614 0 -17.25(-1.06%)
May 19, 2011 1626 1650 1610 1631 0 -14.39(-0.87%)
May 18, 2011 1620 1653 1615 1645 0 +31.72(+1.97%)
May 17, 2011 1612 1621 1584 1614 0 -12.34(-0.76%)
May 16, 2011 1621 1655 1610 1626 0 +1.02(+0.06%)
May 13, 2011 1640 1651 1621 1625 0 -19.37(-1.18%)
May 12, 2011 1616 1652 1610 1644 0 +20.77(+1.28%)
May 11, 2011 1627 1646 1611 1624 0 +3.67(+0.23%)
May 10, 2011 1610 1630 1603 1620 0 +16.18(+1.01%)
May 09, 2011 1614 1625 1592 1604 0 -13.27(-0.82%)
May 06, 2011 1627 1641 1607 1617 0 -8.76(-0.54%)
May 05, 2011 1611 1647 1598 1626 0 +8.82(+0.55%)
May 04, 2011 1600 1626 1578 1617 0 +10.05(+0.63%)
May 03, 2011 1598 1625 1578 1607 0 +5.94(+0.37%)
May 02, 2011 1605 1617 1595 1601 0 -16.97(-1.05%)
Apr 29, 2011 1602 1625 1592 1618 0 +13.95(+0.87%)
Apr 28, 2011 1591 1613 1585 1604 0 +2.28(+0.14%)
Apr 27, 2011 1592 1607 1577 1602 0 +7.39(+0.46%)
Apr 26, 2011 1559 1599 1555 1594 0 +32.70(+2.09%)
Apr 25, 2011 1552 1569 1532 1562 0 +19.34(+1.25%)
Apr 21, 2011 1537 1549 1523 1542 0 +10.75(+0.70%)
Apr 20, 2011 1515 1536 1501 1532 0 +81.38(+5.61%)
Apr 19, 2011 1439 1460 1432 1450 0 +9.86(+0.68%)
Apr 18, 2011 1437 1452 1427 1440 0 -15.53(-1.07%)
Apr 15, 2011 1443 1458 1435 1456 0 +12.54(+0.87%)
Apr 14, 2011 1439 1449 1425 1443 0 -4.20(-0.29%)
Apr 13, 2011 1451 1460 1438 1448 0 +4.70(+0.33%)
Apr 12, 2011 1463 1466 1434 1443 0 -30.40(-2.06%)
Apr 11, 2011 1478 1487 1466 1473 0 -4.44(-0.30%)
Apr 08, 2011 1483 1494 1469 1478 0 -1.98(-0.13%)
Apr 07, 2011 1473 1487 1461 1480 0 +7.01(+0.48%)
Apr 06, 2011 1468 1477 1453 1473 0 +14.75(+1.01%)
Apr 05, 2011 1442 1475 1435 1458 0 +35.30(+2.48%)
Apr 04, 2011 1441 1445 1410 1423 0 -14.35(-1.00%)
Apr 01, 2011 1474 1477 1427 1437 0 -24.69(-1.69%)
Mar 31, 2011 1467 1476 1447 1462 0 -14.04(-0.95%)
Mar 30, 2011 1475 1480 1460 1476 0 +6.57(+0.45%)
Mar 29, 2011 1457 1471 1440 1469 0 +5.52(+0.38%)
Mar 28, 2011 1472 1487 1461 1464 0 -5.18(-0.35%)
Mar 25, 2011 1468 1486 1460 1469 0 -2.70(-0.18%)
Mar 24, 2011 1466 1480 1452 1471 0 +21.39(+1.48%)
Mar 23, 2011 1434 1455 1425 1450 0 +13.79(+0.96%)
Mar 22, 2011 1442 1448 1426 1436 0 -4.69(-0.33%)
Mar 21, 2011 1449 1456 1423 1441 0 +22.92(+1.62%)
Mar 18, 2011 1424 1434 1409 1418 0 +5.46(+0.39%)
Mar 17, 2011 1420 1430 1404 1413 0 +11.22(+0.80%)
Mar 16, 2011 1428 1447 1391 1401 0 -35.11(-2.44%)
Mar 15, 2011 1431 1452 1418 1437 0 -39.53(-2.68%)
Mar 14, 2011 1469 1486 1460 1476 0 -2.38(-0.16%)
Mar 11, 2011 1459 1491 1456 1478 0 +9.05(+0.62%)
Mar 10, 2011 1480 1489 1461 1469 0 -32.70(-2.18%)
Mar 09, 2011 1515 1527 1487 1502 0 -21.25(-1.39%)
Mar 08, 2011 1524 1535 1506 1523 0 +2.60(+0.17%)
Mar 07, 2011 1561 1566 1507 1521 0 -32.73(-2.11%)
Mar 04, 2011 1572 1582 1540 1553 0 -13.97(-0.89%)
Mar 03, 2011 1556 1575 1549 1567 0 +22.56(+1.46%)
Mar 02, 2011 1529 1563 1526 1545 0 +20.46(+1.34%)
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.