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

Conglomerates Sector (CIX: MSECTOR210 )

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, 2017 2324 2334 2314 2329 0 +6.06(+0.26%)
May 30, 2017 2317 2331 2306 2323 0 -1.21(-0.05%)
May 26, 2017 2321 2331 2311 2324 0 +0.50(+0.02%)
May 25, 2017 2330 2341 2312 2324 0 -4.44(-0.19%)
May 24, 2017 2349 2359 2317 2328 0 -16.22(-0.69%)
May 23, 2017 2341 2352 2333 2344 0 +6.28(+0.27%)
May 22, 2017 2333 2346 2325 2338 0 +14.27(+0.61%)
May 19, 2017 2300 2332 2292 2324 0 +31.50(+1.37%)
May 18, 2017 2283 2304 2268 2292 0 +1.85(+0.08%)
May 17, 2017 2329 2317 2289 2290 0 -45.40(-1.94%)
May 16, 2017 2342 2347 2327 2336 0 -2.02(-0.09%)
May 15, 2017 2330 2343 2324 2338 0 +0.56(+0.02%)
May 12, 2017 2339 2348 2318 2337 0 -23.10(-0.98%)
May 11, 2017 2348 2364 2335 2360 0 +6.23(+0.26%)
May 10, 2017 2364 2367 2346 2354 0 -15.04(-0.63%)
May 09, 2017 2378 2383 2363 2369 0 -7.39(-0.31%)
May 08, 2017 2384 2389 2372 2377 0 -11.98(-0.50%)
May 05, 2017 2382 2393 2377 2389 0 +3.14(+0.13%)
May 04, 2017 2380 2390 2368 2385 0 +9.67(+0.41%)
May 03, 2017 2359 2381 2351 2376 0 +13.59(+0.58%)
May 02, 2017 2360 2371 2352 2362 0 +7.21(+0.31%)
May 01, 2017 2362 2371 2352 2355 0 -5.92(-0.25%)
Apr 28, 2017 2367 2374 2355 2361 0 -3.57(-0.15%)
Apr 27, 2017 2369 2377 2356 2364 0 -1.30(-0.05%)
Apr 26, 2017 2376 2387 2359 2366 0 -3.51(-0.15%)
Apr 25, 2017 2363 2379 2352 2369 0 +7.25(+0.31%)
Apr 24, 2017 2369 2380 2353 2362 0 +14.94(+0.64%)
Apr 21, 2017 2372 2383 2337 2347 0 -22.29(-0.94%)
Apr 20, 2017 2362 2391 2351 2369 0 +7.71(+0.33%)
Apr 19, 2017 2365 2375 2354 2362 0 -0.57(-0.02%)
Apr 18, 2017 2350 2367 2346 2362 0 +6.17(+0.26%)
Apr 17, 2017 2347 2359 2343 2356 0 +15.70(+0.67%)
Apr 13, 2017 2347 2357 2338 2340 0 -16.25(-0.69%)
Apr 12, 2017 2366 2368 2350 2357 0 -17.50(-0.74%)
Apr 11, 2017 2367 2377 2358 2374 0 +4.12(+0.17%)
Apr 10, 2017 2373 2384 2364 2370 0 +0.38(+0.02%)
Apr 07, 2017 2365 2380 2361 2370 0 +5.72(+0.24%)
Apr 06, 2017 2366 2378 2357 2364 0 -0.23(-0.01%)
Apr 05, 2017 2372 2397 2361 2364 0 -2.38(-0.10%)
Apr 04, 2017 2361 2373 2349 2366 0 +6.11(+0.26%)
Apr 03, 2017 2361 2373 2348 2360 0 -0.66(-0.03%)
Mar 31, 2017 2363 2375 2354 2361 0 -5.11(-0.22%)
Mar 30, 2017 2356 2374 2351 2366 0 +9.22(+0.39%)
Mar 29, 2017 2351 2362 2344 2357 0 -1.32(-0.06%)
Mar 28, 2017 2337 2366 2332 2358 0 +13.60(+0.58%)
Mar 27, 2017 2339 2350 2325 2345 0 -11.68(-0.50%)
Mar 24, 2017 2357 2368 2344 2356 0 +0.27(+0.01%)
Mar 23, 2017 2351 2366 2342 2356 0 +1.92(+0.08%)
Mar 22, 2017 2356 2365 2336 2354 0 +3.84(+0.16%)
Mar 21, 2017 2379 2383 2345 2350 0 -21.08(-0.89%)
Mar 20, 2017 2375 2383 2362 2371 0 -2.74(-0.12%)
Mar 17, 2017 2366 2383 2359 2374 0 +14.12(+0.60%)
Mar 16, 2017 2369 2373 2350 2360 0 -8.92(-0.38%)
Mar 15, 2017 2352 2375 2347 2369 0 +19.37(+0.82%)
Mar 14, 2017 2360 2364 2341 2350 0 -18.79(-0.79%)
Mar 13, 2017 2382 2386 2359 2368 0 -13.21(-0.55%)
Mar 10, 2017 2367 2392 2351 2382 0 +25.99(+1.10%)
Mar 09, 2017 2359 2369 2330 2356 0 -7.83(-0.33%)
Mar 08, 2017 2362 2381 2350 2363 0 +4.48(+0.19%)
Mar 07, 2017 2359 2367 2351 2359 0 -3.06(-0.13%)
Mar 06, 2017 2362 2370 2354 2362 0 -9.79(-0.41%)
Mar 03, 2017 2372 2384 2364 2372 0 -6.51(-0.27%)
Mar 02, 2017 2386 2388 2368 2378 0 -8.94(-0.37%)
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.