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 31, 2018 3484 3510 3462 3475 0 -3.09(-0.09%)
May 30, 2018 3453 3491 3439 3478 0 +45.22(+1.32%)
May 29, 2018 3435 3463 3408 3433 0 -30.85(-0.89%)
May 25, 2018 3464 3464 3464 3464 0 +5.00(+0.14%)
May 24, 2018 3465 3480 3412 3459 0 -7.98(-0.23%)
May 23, 2018 3395 3470 3385 3467 0 +42.94(+1.25%)
May 22, 2018 3445 3463 3414 3424 0 -14.86(-0.43%)
May 21, 2018 3423 3455 3410 3439 0 +38.25(+1.12%)
May 18, 2018 3391 3420 3382 3400 0 +0.53(+0.02%)
May 17, 2018 3413 3440 3385 3400 0 -21.70(-0.63%)
May 16, 2018 3426 3434 3398 3421 0 -1.86(-0.05%)
May 15, 2018 3417 3438 3387 3423 0 -23.70(-0.69%)
May 14, 2018 3457 3483 3428 3447 0 -6.32(-0.18%)
May 11, 2018 3457 3464 3430 3453 0 -5.44(-0.16%)
May 10, 2018 3443 3465 3427 3459 0 +30.28(+0.88%)
May 09, 2018 3398 3434 3369 3428 0 +40.26(+1.19%)
May 08, 2018 3377 3398 3355 3388 0 -2.03(-0.06%)
May 07, 2018 3367 3408 3359 3390 0 +29.89(+0.89%)
May 04, 2018 3299 3370 3288 3360 0 +39.72(+1.20%)
May 03, 2018 3292 3345 3263 3321 0 +16.92(+0.51%)
May 02, 2018 3346 3354 3294 3304 0 -40.15(-1.20%)
May 01, 2018 3291 3351 3278 3344 0 +40.23(+1.22%)
Apr 30, 2018 3364 3374 3291 3304 0 -47.64(-1.42%)
Apr 27, 2018 3395 3405 3304 3351 0 +31.28(+0.94%)
Apr 26, 2018 3298 3345 3284 3320 0 +58.99(+1.81%)
Apr 25, 2018 3279 3289 3200 3261 0 -15.84(-0.48%)
Apr 24, 2018 3365 3381 3255 3277 0 -50.70(-1.52%)
Apr 23, 2018 3344 3364 3308 3328 0 +3.91(+0.12%)
Apr 20, 2018 3350 3359 3297 3324 0 -39.90(-1.19%)
Apr 19, 2018 3380 3396 3341 3364 0 -19.96(-0.59%)
Apr 18, 2018 3377 3398 3353 3384 0 +10.76(+0.32%)
Apr 17, 2018 3338 3388 3333 3373 0 +60.90(+1.84%)
Apr 16, 2018 3308 3329 3283 3312 0 +28.17(+0.86%)
Apr 13, 2018 3316 3322 3261 3284 0 -12.47(-0.38%)
Apr 12, 2018 3267 3315 3263 3296 0 +47.42(+1.46%)
Apr 11, 2018 3247 3291 3233 3249 0 -26.34(-0.80%)
Apr 10, 2018 3259 3290 3236 3275 0 +67.03(+2.09%)
Apr 09, 2018 3219 3278 3203 3208 0 +20.22(+0.63%)
Apr 06, 2018 3203 3214 3180 3188 0 -67.57(-2.08%)
Apr 05, 2018 3262 3284 3226 3255 0 +6.44(+0.20%)
Apr 04, 2018 3109 3262 3105 3249 0 +78.53(+2.48%)
Apr 03, 2018 3171 3187 3115 3170 0 +30.43(+0.97%)
Apr 02, 2018 3201 3215 3101 3140 0 -79.94(-2.48%)
Mar 29, 2018 3220 3220 3220 3220 0 +59.02(+1.87%)
Mar 28, 2018 3180 3219 3137 3161 0 -10.62(-0.33%)
Mar 27, 2018 3330 3341 3142 3172 0 -125.47(-3.81%)
Mar 26, 2018 3207 3305 3192 3297 0 +183.35(+5.89%)
Mar 23, 2018 3192 3222 3111 3114 0 -83.22(-2.60%)
Mar 22, 2018 3243 3266 3190 3197 0 -83.12(-2.53%)
Mar 21, 2018 3295 3332 3270 3280 0 -17.74(-0.54%)
Mar 20, 2018 3280 3324 3273 3298 0 -45.29(-1.35%)
Mar 19, 2018 3371 3380 3312 3343 0 -49.69(-1.46%)
Mar 16, 2018 3398 3422 3374 3393 0 +12.91(+0.38%)
Mar 15, 2018 3366 3398 3345 3380 0 +9.25(+0.27%)
Mar 14, 2018 3409 3420 3357 3371 0 -14.65(-0.43%)
Mar 13, 2018 3401 3404 3371 3385 0 -57.93(-1.68%)
Mar 12, 2018 3440 3464 3420 3443 0 +3.09(+0.09%)
Mar 09, 2018 3397 3441 3387 3440 0 +66.65(+1.98%)
Mar 08, 2018 3370 3395 3347 3373 0 +17.82(+0.53%)
Mar 07, 2018 3355 3361 3323 3356 0 +31.81(+0.96%)
Mar 06, 2018 3347 3355 3307 3324 0 -2.01(-0.06%)
Mar 05, 2018 3272 3344 3267 3326 0 +32.94(+1.00%)
Mar 02, 2018 3234 3297 3212 3293 0 +23.28(+0.71%)
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.