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, 2015 1013 1013 1013 1013 0 -18.10(-1.76%)
Dec 30, 2015 1044 1052 1011 1031 0 -14.89(-1.42%)
Dec 29, 2015 1035 1053 1028 1046 0 +15.77(+1.53%)
Dec 28, 2015 1032 1040 1013 1030 0 -5.52(-0.53%)
Dec 24, 2015 1035 1035 1035 1035 0 -0.64(-0.06%)
Dec 23, 2015 1036 1040 1026 1036 0 +4.86(+0.47%)
Dec 22, 2015 1031 1034 1016 1031 0 +5.30(+0.52%)
Dec 21, 2015 1026 1034 1013 1026 0 +4.46(+0.44%)
Dec 18, 2015 1050 1056 1020 1021 0 -29.85(-2.84%)
Dec 17, 2015 1055 1060 1045 1051 0 +0.51(+0.05%)
Dec 16, 2015 1048 1056 1029 1051 0 +10.01(+0.96%)
Dec 15, 2015 1035 1052 1026 1041 0 +11.91(+1.16%)
Dec 14, 2015 1034 1049 1021 1029 0 -5.81(-0.56%)
Dec 11, 2015 1036 1055 1030 1035 0 -16.38(-1.56%)
Dec 10, 2015 1052 1061 1036 1051 0 -1.65(-0.16%)
Dec 09, 2015 1064 1075 1047 1053 0 -17.79(-1.66%)
Dec 08, 2015 1073 1079 1059 1070 0 -10.39(-0.96%)
Dec 07, 2015 1098 1102 1076 1081 0 -18.00(-1.64%)
Dec 04, 2015 1082 1103 1079 1099 0 +19.19(+1.78%)
Dec 03, 2015 1114 1117 1073 1080 0 -28.62(-2.58%)
Dec 02, 2015 1119 1125 1105 1108 0 -9.08(-0.81%)
Dec 01, 2015 1113 1122 1072 1117 0 +7.04(+0.63%)
Nov 30, 2015 1107 1119 1096 1110 0 +5.58(+0.51%)
Nov 27, 2015 1098 1109 1092 1105 0 +5.84(+0.53%)
Nov 25, 2015 1099 1099 1099 1099 0 +5.99(+0.55%)
Nov 24, 2015 1093 1098 1071 1093 0 -4.10(-0.37%)
Nov 23, 2015 1097 1105 1094 1097 0 +4.30(+0.39%)
Nov 20, 2015 1094 1106 1082 1093 0 +5.72(+0.53%)
Nov 19, 2015 1074 1090 1067 1087 0 +14.35(+1.34%)
Nov 18, 2015 1081 1083 1045 1073 0 -5.47(-0.51%)
Nov 17, 2015 1083 1100 1071 1078 0 -3.34(-0.31%)
Nov 16, 2015 1063 1085 1060 1081 0 +18.72(+1.76%)
Nov 13, 2015 1074 1080 1061 1063 0 -17.30(-1.60%)
Nov 12, 2015 1097 1107 1078 1080 0 -25.08(-2.27%)
Nov 11, 2015 1105 1113 1095 1105 0 +3.63(+0.33%)
Nov 10, 2015 1100 1108 1088 1101 0 -4.08(-0.37%)
Nov 09, 2015 1122 1123 1101 1106 0 -17.80(-1.58%)
Nov 06, 2015 1063 1127 1057 1123 0 +3.86(+0.34%)
Nov 05, 2015 1125 1131 1113 1119 0 -6.54(-0.58%)
Nov 04, 2015 1129 1131 1113 1126 0 -2.75(-0.24%)
Nov 03, 2015 1123 1133 1115 1129 0 +2.60(+0.23%)
Nov 02, 2015 1118 1132 1109 1126 0 +6.81(+0.61%)
Oct 30, 2015 1127 1135 1103 1119 0 -7.64(-0.68%)
Oct 29, 2015 1136 1142 1122 1127 0 -16.77(-1.47%)
Oct 28, 2015 1107 1147 1106 1144 0 +41.82(+3.80%)
Oct 27, 2015 1101 1112 1090 1102 0 -5.96(-0.54%)
Oct 26, 2015 1116 1124 1097 1108 0 -9.59(-0.86%)
Oct 23, 2015 1110 1122 1096 1118 0 +18.39(+1.67%)
Oct 22, 2015 1088 1112 1081 1099 0 +25.82(+2.41%)
Oct 21, 2015 1101 1101 1070 1073 0 -24.65(-2.25%)
Oct 20, 2015 1086 1102 1082 1098 0 +11.81(+1.09%)
Oct 19, 2015 1085 1096 1078 1086 0 -2.67(-0.25%)
Oct 16, 2015 1093 1096 1078 1089 0 -0.90(-0.08%)
Oct 15, 2015 1070 1090 1067 1090 0 +22.29(+2.09%)
Oct 14, 2015 1075 1084 1063 1067 0 -6.18(-0.58%)
Oct 13, 2015 1085 1097 1071 1074 0 -17.84(-1.63%)
Oct 12, 2015 1091 1098 1082 1091 0 +3.57(+0.33%)
Oct 09, 2015 1103 1112 1075 1088 0 -18.24(-1.65%)
Oct 08, 2015 1055 1111 1045 1106 0 +69.59(+6.71%)
Oct 07, 2015 1035 1043 1020 1037 0 +14.93(+1.46%)
Oct 06, 2015 1027 1033 1005 1022 0 -4.46(-0.43%)
Oct 05, 2015 1004 1029 996.18 1026 0 +32.57(+3.28%)
Oct 02, 2015 963.98 995.28 958.43 993.48 0 +21.44(+2.21%)
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.