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 (%)
Apr 30, 2012 963.92 969.73 951.66 961.45 0 -4.61(-0.48%)
Apr 27, 2012 950.33 968.38 946.70 966.06 0 +17.52(+1.85%)
Apr 26, 2012 940.17 956.04 935.56 948.54 0 +4.01(+0.42%)
Apr 25, 2012 934.55 950.56 931.90 944.52 0 +20.13(+2.18%)
Apr 24, 2012 922.38 930.70 915.28 924.40 0 +2.22(+0.24%)
Apr 23, 2012 921.75 930.40 908.64 922.18 0 -14.53(-1.55%)
Apr 20, 2012 935.47 945.01 927.96 936.71 0 +4.99(+0.54%)
Apr 19, 2012 925.13 953.14 917.60 931.72 0 -20.92(-2.20%)
Apr 18, 2012 959.18 963.68 936.69 952.64 0 -11.72(-1.22%)
Apr 17, 2012 955.49 979.76 954.21 964.37 0 +11.92(+1.25%)
Apr 16, 2012 967.65 973.77 941.90 952.44 0 -8.72(-0.91%)
Apr 13, 2012 975.96 982.17 959.20 961.16 0 -19.73(-2.01%)
Apr 12, 2012 977.67 1000 974.26 980.89 0 -0.50(-0.05%)
Apr 11, 2012 974.49 987.27 957.54 981.40 0 +7.55(+0.78%)
Apr 10, 2012 984.66 1001 971.55 973.84 0 -16.44(-1.66%)
Apr 09, 2012 988.15 1005 977.43 990.28 0 -22.88(-2.26%)
Apr 05, 2012 1026 1050 1005 1013 0 -134.31(-11.70%)
Apr 04, 2012 1158 1163 1132 1147 0 -21.00(-1.80%)
Apr 03, 2012 1181 1188 1157 1168 0 -12.88(-1.09%)
Apr 02, 2012 1175 1196 1163 1181 0 +2.04(+0.17%)
Mar 30, 2012 1181 1193 1171 1179 0 +6.55(+0.56%)
Mar 29, 2012 1173 1183 1150 1173 0 -8.40(-0.71%)
Mar 28, 2012 1202 1205 1165 1181 0 -22.74(-1.89%)
Mar 27, 2012 1215 1223 1201 1204 0 -9.39(-0.77%)
Mar 26, 2012 1203 1243 1199 1213 0 +32.47(+2.75%)
Mar 23, 2012 1165 1183 1160 1181 0 +10.82(+0.92%)
Mar 22, 2012 1159 1179 1154 1170 0 -1.95(-0.17%)
Mar 21, 2012 1154 1176 1145 1172 0 +18.86(+1.64%)
Mar 20, 2012 1153 1159 1138 1153 0 -6.91(-0.60%)
Mar 19, 2012 1150 1175 1144 1160 0 +8.82(+0.77%)
Mar 16, 2012 1128 1154 1127 1151 0 +23.57(+2.09%)
Mar 15, 2012 1128 1139 1117 1128 0 -1.54(-0.14%)
Mar 14, 2012 1159 1164 1118 1129 0 -30.65(-2.64%)
Mar 13, 2012 1132 1164 1130 1160 0 +32.96(+2.92%)
Mar 12, 2012 1136 1146 1108 1127 0 -7.57(-0.67%)
Mar 09, 2012 1126 1148 1117 1134 0 +8.80(+0.78%)
Mar 08, 2012 1128 1141 1105 1126 0 +4.81(+0.43%)
Mar 07, 2012 1090 1128 1088 1121 0 +33.12(+3.05%)
Mar 06, 2012 1142 1151 1081 1088 0 -76.89(-6.60%)
Mar 05, 2012 1167 1178 1155 1165 0 -12.85(-1.09%)
Mar 02, 2012 1185 1194 1163 1177 0 +38.28(+3.36%)
Mar 01, 2012 1140 1158 1130 1139 0 +0.07(+0.01%)
Feb 29, 2012 1021 1170 1134 1139 0 -7.89(-0.69%)
Feb 28, 2012 1026 1158 1140 1147 0 -4.67(-0.41%)
Feb 27, 2012 1025 1163 1141 1152 0 -7.49(-0.65%)
Feb 24, 2012 1165 1171 1153 1159 0 -7.95(-0.68%)
Feb 23, 2012 1033 1178 1151 1167 0 +5.69(+0.49%)
Feb 22, 2012 1163 1177 1158 1161 0 -200.03(-14.69%)
Feb 21, 2012 1039 1377 1355 1361 0 -8.33(-0.61%)
Feb 17, 2012 1370 1370 1370 0 -4.24(-0.31%)
Feb 16, 2012 1032 1379 1356 1374 0 +11.55(+0.85%)
Feb 15, 2012 1033 1376 1352 1362 0 +0.63(+0.05%)
Feb 14, 2012 1033 1371 1352 1362 0 -7.21(-0.53%)
Feb 13, 2012 1047 1386 1357 1369 0 +3.39(+0.25%)
Feb 10, 2012 1028 1372 1352 1366 0 -3.05(-0.22%)
Feb 09, 2012 1047 1383 1356 1369 0 -0.03(-0.00%)
Feb 08, 2012 1039 1380 1354 1369 0 -3.04(-0.22%)
Feb 07, 2012 1043 1385 1365 1372 0 -11.05(-0.80%)
Feb 06, 2012 1057 1393 1375 1383 0 -10.51(-0.75%)
Feb 03, 2012 1064 1403 1373 1393 0 +9.50(+0.69%)
Feb 02, 2012 1053 1394 1374 1384 0 -0.94(-0.07%)
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.