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 Communication Services Sector (CIX: MSECTOR846 )

28.69 UNCHANGED
Streaming Delayed Price Updated: 11:19 AM EDT, May 17, 2024 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 883.51 898.78 878.53 891.33 0 +9.15(+1.04%)
May 30, 2019 885.00 893.38 877.30 882.18 0 -8.85(-0.99%)
May 29, 2019 887.27 899.30 876.29 891.02 0 -4.90(-0.55%)
May 28, 2019 900.87 914.65 888.88 895.93 0 -0.41(-0.05%)
May 24, 2019 903.42 909.43 885.26 896.33 0 +3.45(+0.39%)
May 23, 2019 897.25 901.13 882.30 892.88 0 -17.92(-1.97%)
May 22, 2019 909.72 919.74 897.26 910.81 0 -8.23(-0.90%)
May 21, 2019 907.32 922.80 904.93 919.03 0 +19.81(+2.20%)
May 20, 2019 894.31 905.62 883.48 899.22 0 -0.44(-0.05%)
May 17, 2019 898.73 922.53 894.06 899.66 0 -10.46(-1.15%)
May 16, 2019 902.65 918.62 898.84 910.12 0 +19.80(+2.22%)
May 15, 2019 886.18 898.15 878.69 890.33 0 -6.16(-0.69%)
May 14, 2019 890.58 900.44 881.84 896.49 0 +6.41(+0.72%)
May 13, 2019 897.90 905.00 884.84 890.08 0 -22.63(-2.48%)
May 10, 2019 914.15 921.44 901.89 912.72 0 -6.55(-0.71%)
May 09, 2019 915.56 924.24 900.29 919.26 0 -1.05(-0.11%)
May 08, 2019 913.31 932.32 902.51 920.31 0 +4.62(+0.50%)
May 07, 2019 909.10 920.57 902.15 915.69 0 -5.68(-0.62%)
May 06, 2019 910.78 927.94 907.15 921.37 0 +1.62(+0.18%)
May 03, 2019 908.13 925.74 905.15 919.75 0 +12.64(+1.39%)
May 02, 2019 914.58 920.02 896.06 907.11 0 +4.80(+0.53%)
May 01, 2019 914.22 922.29 899.24 902.32 0 -3.77(-0.42%)
Apr 30, 2019 908.32 913.08 896.98 906.09 0 +1.98(+0.22%)
Apr 29, 2019 909.15 913.41 900.75 904.11 0 -5.33(-0.59%)
Apr 26, 2019 911.52 918.42 903.19 909.43 0 +11.04(+1.23%)
Apr 25, 2019 908.89 910.77 887.33 898.39 0 -10.47(-1.15%)
Apr 24, 2019 916.34 919.77 903.50 908.87 0 -15.39(-1.66%)
Apr 23, 2019 931.17 934.04 917.95 924.25 0 -15.80(-1.68%)
Apr 22, 2019 945.85 951.74 932.30 940.06 0 -4.55(-0.48%)
Apr 18, 2019 944.24 952.26 932.26 944.60 0 -11.31(-1.18%)
Apr 17, 2019 952.82 962.53 942.66 955.92 0 +4.37(+0.46%)
Apr 16, 2019 945.89 958.40 942.94 951.55 0 +9.40(+1.00%)
Apr 15, 2019 948.14 953.71 929.27 942.15 0 +2.46(+0.26%)
Apr 12, 2019 937.16 949.08 923.76 939.69 0 +3.58(+0.38%)
Apr 11, 2019 940.86 944.89 930.70 936.12 0 -12.47(-1.31%)
Apr 10, 2019 948.53 954.72 943.24 948.59 0 -0.16(-0.02%)
Apr 09, 2019 949.12 956.15 941.44 948.75 0 +0.07(+0.01%)
Apr 08, 2019 949.86 954.51 937.70 948.68 0 -0.55(-0.06%)
Apr 05, 2019 952.43 958.38 946.12 949.23 0 -5.02(-0.53%)
Apr 04, 2019 951.30 960.44 944.83 954.25 0 -2.40(-0.25%)
Apr 03, 2019 955.65 967.70 949.57 956.65 0 +8.31(+0.88%)
Apr 02, 2019 949.79 962.37 938.94 948.34 0 -17.16(-1.78%)
Apr 01, 2019 964.20 971.15 954.92 965.50 0 -6.48(-0.67%)
Mar 29, 2019 971.12 977.18 962.59 971.98 0 +14.45(+1.51%)
Mar 28, 2019 950.99 961.36 942.20 957.53 0 +9.38(+0.99%)
Mar 27, 2019 943.79 956.69 931.37 948.15 0 +3.23(+0.34%)
Mar 26, 2019 943.09 953.43 936.23 944.92 0 +5.61(+0.60%)
Mar 25, 2019 935.63 942.53 928.60 939.32 0 +1.94(+0.21%)
Mar 22, 2019 947.00 952.08 931.79 937.38 0 -20.22(-2.11%)
Mar 21, 2019 951.52 964.12 942.71 957.60 0 +14.03(+1.49%)
Mar 20, 2019 950.74 954.87 938.76 943.56 0 -14.69(-1.53%)
Mar 19, 2019 971.88 975.80 950.90 958.25 0 -20.95(-2.14%)
Mar 18, 2019 967.87 981.80 962.73 979.20 0 +18.23(+1.90%)
Mar 15, 2019 952.83 970.29 949.60 960.97 0 +15.12(+1.60%)
Mar 14, 2019 947.54 955.47 942.26 945.85 0 +2.11(+0.22%)
Mar 13, 2019 935.71 952.43 931.59 943.74 0 +5.35(+0.57%)
Mar 12, 2019 940.74 945.16 932.40 938.39 0 -21.45(-2.23%)
Mar 11, 2019 960.01 973.57 950.18 959.84 0 -3.55(-0.37%)
Mar 08, 2019 952.63 968.76 949.57 963.39 0 +1.45(+0.15%)
Mar 07, 2019 963.17 969.56 954.07 961.94 0 -9.17(-0.94%)
Mar 06, 2019 966.68 980.87 953.70 971.11 0 +11.69(+1.22%)
Mar 05, 2019 952.11 965.41 943.52 959.42 0 +9.84(+1.04%)
Mar 04, 2019 941.21 958.55 930.54 949.58 0 +3.29(+0.35%)
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.