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 (%)
May 31, 2019 865.81 867.38 831.67 838.13 0 -48.21(-5.44%)
May 30, 2019 887.12 908.13 872.95 886.34 0 +1.52(+0.17%)
May 29, 2019 887.80 895.38 874.52 884.83 0 -9.33(-1.04%)
May 28, 2019 917.01 921.77 891.62 894.16 0 -9.16(-1.01%)
May 24, 2019 890.67 906.09 882.54 903.32 0 +19.41(+2.20%)
May 23, 2019 904.88 906.90 876.99 883.91 0 -36.32(-3.95%)
May 22, 2019 922.00 934.27 912.99 920.23 0 -5.94(-0.64%)
May 21, 2019 918.34 930.60 913.57 926.17 0 +14.74(+1.62%)
May 20, 2019 906.49 918.34 893.09 911.43 0 -2.45(-0.27%)
May 17, 2019 931.91 939.95 910.31 913.88 0 -29.43(-3.12%)
May 16, 2019 943.43 958.08 937.82 943.32 0 +2.32(+0.25%)
May 15, 2019 903.46 947.51 902.47 941.00 0 +28.22(+3.09%)
May 14, 2019 878.97 918.06 875.41 912.78 0 +35.19(+4.01%)
May 13, 2019 861.05 894.34 854.99 877.60 0 -0.44(-0.05%)
May 10, 2019 881.20 889.99 850.20 878.03 0 -9.67(-1.09%)
May 09, 2019 934.62 940.47 884.42 887.71 0 -63.13(-6.64%)
May 08, 2019 939.73 973.76 865.21 950.84 0 -51.75(-5.16%)
May 07, 2019 1014 1025 987.12 1003 0 -24.91(-2.42%)
May 06, 2019 1014 1051 1007 1027 0 -9.69(-0.93%)
May 03, 2019 999.39 1039 988.42 1037 0 +37.38(+3.74%)
May 02, 2019 995.13 1013 985.41 999.80 0 +3.12(+0.31%)
May 01, 2019 1008 1018 992.02 996.68 0 -8.10(-0.81%)
Apr 30, 2019 1027 1029 990.99 1005 0 -24.32(-2.36%)
Apr 29, 2019 998.86 1036 995.51 1029 0 +31.14(+3.12%)
Apr 26, 2019 996.94 1007 985.78 997.96 0 -0.99(-0.10%)
Apr 25, 2019 1017 1018 982.56 998.95 0 -20.12(-1.97%)
Apr 24, 2019 1030 1039 1013 1019 0 -9.99(-0.97%)
Apr 23, 2019 1029 1038 1020 1029 0 +0.85(+0.08%)
Apr 22, 2019 1016 1030 1011 1028 0 +8.81(+0.86%)
Apr 18, 2019 1020 1027 1008 1019 0 -3.86(-0.38%)
Apr 17, 2019 1027 1031 1002 1023 0 +2.78(+0.27%)
Apr 16, 2019 1008 1024 998.64 1020 0 +15.78(+1.57%)
Apr 15, 2019 1026 1034 993.67 1005 0 -19.01(-1.86%)
Apr 12, 2019 1029 1035 1010 1024 0 +1.17(+0.11%)
Apr 11, 2019 1019 1031 1010 1023 0 +1.87(+0.18%)
Apr 10, 2019 987.90 1023 982.10 1021 0 +34.44(+3.49%)
Apr 09, 2019 988.14 996.74 978.41 986.23 0 -6.76(-0.68%)
Apr 08, 2019 984.73 995.36 977.80 992.98 0 +6.32(+0.64%)
Apr 05, 2019 969.24 988.47 967.61 986.66 0 +21.97(+2.28%)
Apr 04, 2019 966.53 974.74 959.23 964.69 0 -0.26(-0.03%)
Apr 03, 2019 951.33 972.63 947.18 964.95 0 +25.32(+2.69%)
Apr 02, 2019 936.67 952.18 933.83 939.63 0 +3.43(+0.37%)
Apr 01, 2019 923.40 938.42 914.09 936.20 0 +27.38(+3.01%)
Mar 29, 2019 905.03 925.26 901.88 908.82 0 +9.05(+1.01%)
Mar 28, 2019 895.43 905.11 883.95 899.76 0 +6.04(+0.68%)
Mar 27, 2019 890.96 898.51 871.42 893.73 0 +3.66(+0.41%)
Mar 26, 2019 918.34 923.60 883.88 890.07 0 -23.80(-2.60%)
Mar 25, 2019 928.01 934.95 905.02 913.87 0 -18.55(-1.99%)
Mar 22, 2019 994.95 999.64 920.77 932.42 0 -70.39(-7.02%)
Mar 21, 2019 988.69 1012 986.66 1003 0 +10.83(+1.09%)
Mar 20, 2019 998.07 1004 978.37 991.98 0 -7.88(-0.79%)
Mar 19, 2019 981.30 1011 973.66 999.86 0 +23.75(+2.43%)
Mar 18, 2019 958.26 978.69 951.55 976.11 0 +19.41(+2.03%)
Mar 15, 2019 950.33 969.79 947.18 956.70 0 +9.12(+0.96%)
Mar 14, 2019 951.07 960.74 940.64 947.58 0 -4.99(-0.52%)
Mar 13, 2019 960.80 971.74 948.40 952.57 0 -4.62(-0.48%)
Mar 12, 2019 945.70 961.46 931.73 957.19 0 +13.00(+1.38%)
Mar 11, 2019 939.02 964.59 932.88 944.19 0 +6.92(+0.74%)
Mar 08, 2019 926.81 941.97 912.18 937.27 0 +4.35(+0.47%)
Mar 07, 2019 951.86 954.71 925.10 932.92 0 -20.58(-2.16%)
Mar 06, 2019 987.84 991.26 951.22 953.50 0 -31.59(-3.21%)
Mar 05, 2019 1008 1009 977.98 985.09 0 -19.65(-1.96%)
Mar 04, 2019 1016 1022 984.93 1005 0 -6.58(-0.65%)
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.