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

Application Software Sector (CIX: MSECTOR821 )

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 29, 2015 1962 1967 1935 1944 0 -20.04(-1.02%)
May 28, 2015 1969 1983 1958 1964 0 -7.19(-0.36%)
May 27, 2015 1943 1977 1936 1971 0 +34.72(+1.79%)
May 26, 2015 1949 1953 1923 1936 0 -20.91(-1.07%)
May 22, 2015 1957 1957 1957 1957 0 -16.89(-0.86%)
May 21, 2015 1968 1981 1957 1974 0 -0.93(-0.05%)
May 20, 2015 1970 1988 1963 1975 0 -0.49(-0.02%)
May 19, 2015 1976 1984 1964 1976 0 -7.49(-0.38%)
May 18, 2015 1977 1991 1967 1983 0 -6.83(-0.34%)
May 15, 2015 2008 2010 1980 1990 0 -14.50(-0.72%)
May 14, 2015 1981 2008 1978 2004 0 +39.16(+1.99%)
May 13, 2015 1976 1987 1959 1965 0 +10.76(+0.55%)
May 12, 2015 1944 1965 1927 1955 0 -4.52(-0.23%)
May 11, 2015 1964 1978 1954 1959 0 -11.13(-0.56%)
May 08, 2015 1960 1980 1956 1970 0 +35.10(+1.81%)
May 07, 2015 1921 1948 1918 1935 0 +13.36(+0.70%)
May 06, 2015 1961 1968 1911 1922 0 -34.51(-1.76%)
May 05, 2015 1971 1981 1948 1956 0 -28.26(-1.42%)
May 04, 2015 1987 2004 1978 1984 0 -6.63(-0.33%)
May 01, 2015 1978 1999 1972 1991 0 +10.90(+0.55%)
Apr 30, 2015 1990 2014 1976 1980 0 -25.81(-1.29%)
Apr 29, 2015 1995 2018 1979 2006 0 +0.06(+0.00%)
Apr 28, 2015 1969 2011 1961 2006 0 +33.79(+1.71%)
Apr 27, 2015 1952 1983 1948 1972 0 +12.43(+0.63%)
Apr 24, 2015 1918 1974 1906 1960 0 +89.54(+4.79%)
Apr 23, 2015 1855 1880 1846 1870 0 +10.06(+0.54%)
Apr 22, 2015 1849 1867 1843 1860 0 +13.36(+0.72%)
Apr 21, 2015 1855 1865 1842 1847 0 +2.68(+0.15%)
Apr 20, 2015 1819 1858 1815 1844 0 +34.59(+1.91%)
Apr 17, 2015 1815 1822 1796 1810 0 -25.65(-1.40%)
Apr 16, 2015 1833 1847 1823 1835 0 -11.21(-0.61%)
Apr 15, 2015 1824 1855 1818 1846 0 +28.17(+1.55%)
Apr 14, 2015 1825 1832 1808 1818 0 -4.44(-0.24%)
Apr 13, 2015 1823 1842 1813 1823 0 -7.67(-0.42%)
Apr 10, 2015 1822 1841 1816 1830 0 +10.16(+0.56%)
Apr 09, 2015 1812 1826 1805 1820 0 +2.76(+0.15%)
Apr 08, 2015 1817 1830 1804 1817 0 -0.07(-0.00%)
Apr 07, 2015 1822 1837 1812 1817 0 -2.59(-0.14%)
Apr 06, 2015 1782 1829 1776 1820 0 +32.05(+1.79%)
Apr 02, 2015 1788 1788 1788 1788 0 -10.54(-0.59%)
Apr 01, 2015 1795 1804 1781 1799 0 +0.54(+0.03%)
Mar 31, 2015 1801 1815 1793 1798 0 -12.12(-0.67%)
Mar 30, 2015 1810 1827 1804 1810 0 +11.24(+0.62%)
Mar 27, 2015 1801 1815 1788 1799 0 -4.78(-0.27%)
Mar 26, 2015 1799 1817 1786 1804 0 -2.81(-0.16%)
Mar 25, 2015 1855 1856 1805 1806 0 -48.79(-2.63%)
Mar 24, 2015 1862 1875 1852 1855 0 -6.00(-0.32%)
Mar 23, 2015 1863 1874 1856 1861 0 -2.26(-0.12%)
Mar 20, 2015 1853 1872 1848 1864 0 +23.74(+1.29%)
Mar 19, 2015 1836 1852 1832 1840 0 -4.84(-0.26%)
Mar 18, 2015 1817 1865 1802 1845 0 +35.10(+1.94%)
Mar 17, 2015 1803 1819 1794 1810 0 -3.43(-0.19%)
Mar 16, 2015 1802 1818 1795 1813 0 +22.26(+1.24%)
Mar 13, 2015 1765 1796 1760 1791 0 +16.56(+0.93%)
Mar 12, 2015 1775 1789 1761 1774 0 -11.06(-0.62%)
Mar 11, 2015 1796 1805 1778 1785 0 -4.53(-0.25%)
Mar 10, 2015 1806 1818 1789 1790 0 -36.95(-2.02%)
Mar 09, 2015 1808 1835 1805 1827 0 +14.01(+0.77%)
Mar 06, 2015 1843 1848 1806 1813 0 -38.73(-2.09%)
Mar 05, 2015 1847 1856 1835 1851 0 +6.11(+0.33%)
Mar 04, 2015 1845 1853 1829 1845 0 -6.69(-0.36%)
Mar 03, 2015 1852 1852 1849 1852 0 -24.60(-1.31%)
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.