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

Diversified Computer Systems Sector (CIX: MSECTOR810 )

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 31, 2016 1177 1187 1175 1186 0 +7.14(+0.61%)
May 27, 2016 1179 1179 1179 1179 0 +3.28(+0.28%)
May 26, 2016 1169 1177 1165 1176 0 +5.74(+0.49%)
May 25, 2016 1149 1173 1145 1170 0 +26.18(+2.29%)
May 24, 2016 1133 1147 1133 1144 0 +12.03(+1.06%)
May 23, 2016 1138 1141 1131 1132 0 -3.44(-0.30%)
May 20, 2016 1124 1138 1122 1135 0 +17.77(+1.59%)
May 19, 2016 1129 1133 1110 1118 0 -18.36(-1.62%)
May 18, 2016 1141 1145 1128 1136 0 -5.02(-0.44%)
May 17, 2016 1150 1153 1135 1141 0 -11.27(-0.98%)
May 16, 2016 1139 1157 1137 1152 0 +13.27(+1.17%)
May 13, 2016 1147 1156 1137 1139 0 -8.56(-0.75%)
May 12, 2016 1151 1152 1134 1148 0 -1.18(-0.10%)
May 11, 2016 1155 1165 1147 1149 0 -7.93(-0.69%)
May 10, 2016 1144 1158 1143 1157 0 +20.12(+1.77%)
May 09, 2016 1139 1144 1134 1137 0 +0.22(+0.02%)
May 06, 2016 1117 1142 1114 1136 0 +6.47(+0.57%)
May 05, 2016 1126 1137 1122 1130 0 +16.72(+1.50%)
May 04, 2016 1106 1120 1105 1113 0 -1.69(-0.15%)
May 03, 2016 1119 1121 1105 1115 0 -9.10(-0.81%)
May 02, 2016 1133 1137 1117 1124 0 -4.51(-0.40%)
Apr 29, 2016 1133 1140 1115 1128 0 -9.21(-0.81%)
Apr 28, 2016 1158 1162 1135 1138 0 -26.31(-2.26%)
Apr 27, 2016 1155 1166 1152 1164 0 +10.79(+0.94%)
Apr 26, 2016 1149 1159 1144 1153 0 +2.55(+0.22%)
Apr 25, 2016 1146 1152 1137 1151 0 +2.10(+0.18%)
Apr 22, 2016 1155 1168 1141 1149 0 -5.83(-0.51%)
Apr 21, 2016 1134 1161 1133 1154 0 +23.56(+2.08%)
Apr 20, 2016 1117 1140 1114 1131 0 +15.85(+1.42%)
Apr 19, 2016 1134 1138 1104 1115 0 -64.55(-5.47%)
Apr 18, 2016 1173 1184 1171 1180 0 +6.43(+0.55%)
Apr 15, 2016 1168 1176 1167 1173 0 +3.70(+0.32%)
Apr 14, 2016 1172 1182 1163 1169 0 -0.99(-0.08%)
Apr 13, 2016 1166 1170 1157 1170 0 +12.72(+1.10%)
Apr 12, 2016 1157 1162 1149 1158 0 +3.24(+0.28%)
Apr 11, 2016 1162 1175 1154 1154 0 -0.73(-0.06%)
Apr 08, 2016 1153 1160 1145 1155 0 +8.53(+0.74%)
Apr 07, 2016 1153 1157 1144 1147 0 -13.70(-1.18%)
Apr 06, 2016 1159 1162 1143 1160 0 +0.19(+0.02%)
Apr 05, 2016 1171 1173 1157 1160 0 -15.77(-1.34%)
Apr 04, 2016 1178 1187 1174 1176 0 -3.56(-0.30%)
Apr 01, 2016 1164 1183 1162 1179 0 +8.13(+0.69%)
Mar 31, 2016 1158 1184 1155 1171 0 +23.26(+2.03%)
Mar 30, 2016 1160 1164 1147 1148 0 -6.86(-0.59%)
Mar 29, 2016 1141 1158 1140 1155 0 +7.78(+0.68%)
Mar 28, 2016 1143 1150 1138 1147 0 +2.96(+0.26%)
Mar 24, 2016 1144 1144 1144 1144 0 +19.67(+1.75%)
Mar 23, 2016 1145 1145 1122 1125 0 -21.15(-1.85%)
Mar 22, 2016 1145 1155 1143 1146 0 -4.24(-0.37%)
Mar 21, 2016 1140 1151 1135 1150 0 +11.70(+1.03%)
Mar 18, 2016 1141 1142 1126 1138 0 +0.23(+0.02%)
Mar 17, 2016 1120 1140 1118 1138 0 +17.40(+1.55%)
Mar 16, 2016 1104 1122 1100 1121 0 +14.15(+1.28%)
Mar 15, 2016 1097 1110 1095 1106 0 +0.94(+0.09%)
Mar 14, 2016 1100 1109 1092 1105 0 +3.08(+0.28%)
Mar 11, 2016 1098 1107 1088 1102 0 +16.80(+1.55%)
Mar 10, 2016 1094 1096 1069 1086 0 -1.75(-0.16%)
Mar 09, 2016 1079 1101 1078 1087 0 +10.46(+0.97%)
Mar 08, 2016 1082 1087 1064 1077 0 -8.97(-0.83%)
Mar 07, 2016 1064 1089 1061 1086 0 +17.94(+1.68%)
Mar 04, 2016 1066 1074 1062 1068 0 -0.17(-0.02%)
Mar 03, 2016 1063 1070 1054 1068 0 +11.99(+1.14%)
Mar 02, 2016 1036 1065 1032 1056 0 +14.80(+1.42%)
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.