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 (%)
Dec 31, 2012 823.89 823.89 823.89 0 +11.21(+1.38%)
Dec 28, 2012 813.31 825.32 806.55 812.68 0 -10.24(-1.24%)
Dec 27, 2012 826.81 830.97 813.02 822.92 0 -3.16(-0.38%)
Dec 26, 2012 826.16 842.71 819.67 826.08 0 -0.06(-0.01%)
Dec 24, 2012 826.13 826.13 826.13 0 -0.80(-0.10%)
Dec 21, 2012 820.12 835.58 803.18 826.93 0 -9.02(-1.08%)
Dec 20, 2012 827.94 845.60 810.21 835.96 0 +4.90(+0.59%)
Dec 19, 2012 834.47 842.95 826.57 831.06 0 -4.57(-0.55%)
Dec 18, 2012 810.64 842.04 807.41 835.63 0 +25.72(+3.18%)
Dec 17, 2012 804.57 817.42 799.68 809.92 0 +4.43(+0.55%)
Dec 14, 2012 808.36 818.56 799.40 805.48 0 -5.48(-0.68%)
Dec 13, 2012 809.99 822.78 798.43 810.96 0 +0.64(+0.08%)
Dec 12, 2012 806.38 818.79 798.26 810.32 0 +4.73(+0.59%)
Dec 11, 2012 779.64 810.07 776.34 805.59 0 +26.17(+3.36%)
Dec 10, 2012 768.96 784.43 762.68 779.42 0 +10.56(+1.37%)
Dec 07, 2012 783.17 786.64 757.75 768.87 0 -11.49(-1.47%)
Dec 06, 2012 789.28 799.27 769.95 780.36 0 -9.09(-1.15%)
Dec 05, 2012 793.78 804.19 779.64 789.44 0 +1.75(+0.22%)
Dec 04, 2012 788.33 798.13 775.93 787.70 0 -9.60(-1.20%)
Nov 30, 2012 805.03 817.72 794.43 797.29 0 -7.11(-0.88%)
Nov 29, 2012 791.27 811.95 789.99 804.41 0 +22.18(+2.83%)
Nov 28, 2012 777.36 791.74 768.96 782.23 0 -2.02(-0.26%)
Nov 27, 2012 786.33 792.16 774.96 784.25 0 -1.35(-0.17%)
Nov 26, 2012 767.79 788.89 762.81 785.60 0 +11.53(+1.49%)
Nov 24, 2012 761.70 778.11 752.32 774.07 0 +0.00(+0.00%)
Nov 23, 2012 761.70 778.11 752.32 774.07 0 +18.32(+2.42%)
Nov 21, 2012 755.74 755.74 755.74 0 +5.18(+0.69%)
Nov 20, 2012 741.33 754.36 733.55 750.56 0 +4.48(+0.60%)
Nov 19, 2012 734.49 755.80 731.31 746.07 0 +20.83(+2.87%)
Nov 16, 2012 733.92 735.72 710.65 725.25 0 -10.06(-1.37%)
Nov 15, 2012 727.25 743.33 723.68 735.30 0 +6.53(+0.90%)
Nov 14, 2012 750.14 758.02 726.80 728.77 0 -18.69(-2.50%)
Nov 13, 2012 750.12 761.27 741.86 747.46 0 -6.85(-0.91%)
Nov 12, 2012 758.41 763.68 749.06 754.31 0 -1.58(-0.21%)
Nov 09, 2012 750.00 763.63 745.92 755.89 0 +3.27(+0.43%)
Nov 08, 2012 769.71 780.52 750.43 752.62 0 -21.11(-2.73%)
Nov 07, 2012 784.05 793.70 763.57 773.73 0 -23.36(-2.93%)
Nov 06, 2012 787.73 807.40 785.74 797.09 0 +9.29(+1.18%)
Nov 05, 2012 774.96 793.11 766.99 787.80 0 +11.32(+1.46%)
Nov 02, 2012 786.94 790.56 770.47 776.48 0 -11.50(-1.46%)
Nov 01, 2012 760.85 795.25 751.78 787.97 0 +25.69(+3.37%)
Oct 31, 2012 762.84 769.75 744.04 762.29 0 -8.34(-1.08%)
Oct 26, 2012 770.63 770.63 770.63 0 -3.22(-0.42%)
Oct 25, 2012 770.06 776.99 758.09 773.85 0 +8.99(+1.18%)
Oct 24, 2012 775.85 810.31 759.19 764.86 0 +25.47(+3.44%)
Oct 23, 2012 734.32 746.38 724.06 739.39 0 -2.88(-0.39%)
Oct 19, 2012 754.44 759.07 734.47 742.27 0 -16.61(-2.19%)
Oct 18, 2012 782.65 783.25 756.63 758.88 0 -23.96(-3.06%)
Oct 17, 2012 786.16 792.19 775.93 782.85 0 -6.12(-0.78%)
Oct 16, 2012 776.46 791.78 772.25 788.97 0 +13.71(+1.77%)
Oct 15, 2012 775.12 784.11 766.54 775.25 0 +0.42(+0.05%)
Oct 12, 2012 781.77 792.17 768.59 774.83 0 -11.41(-1.45%)
Oct 11, 2012 773.57 799.74 767.42 786.25 0 +16.40(+2.13%)
Oct 10, 2012 769.98 776.45 756.88 769.84 0 +0.28(+0.04%)
Oct 09, 2012 796.09 810.20 765.84 769.57 0 -19.89(-2.52%)
Oct 08, 2012 757.39 792.58 754.35 789.45 0 +26.63(+3.49%)
Oct 06, 2012 769.95 780.26 757.60 762.82 0 +0.00(+0.00%)
Oct 05, 2012 768.36 780.26 757.60 762.82 0 -1.72(-0.22%)
Oct 04, 2012 761.62 776.59 748.60 764.54 0 -8.85(-1.14%)
Oct 03, 2012 776.39 785.12 767.77 773.39 0 -5.46(-0.70%)
Oct 02, 2012 779.96 785.28 772.37 778.85 0 +1.82(+0.23%)
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.