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 (%)
Mar 31, 2020 421.39 431.48 398.93 404.27 0 -17.79(-4.22%)
Mar 30, 2020 410.74 434.03 405.60 422.06 0 +11.09(+2.70%)
Mar 27, 2020 401.81 425.52 390.72 410.97 0 +6.83(+1.69%)
Mar 26, 2020 429.57 440.62 388.97 404.14 0 -21.99(-5.16%)
Mar 25, 2020 390.46 436.68 383.93 426.13 0 +39.37(+10.18%)
Mar 24, 2020 372.16 392.56 362.45 386.75 0 +28.94(+8.09%)
Mar 23, 2020 351.73 370.32 325.37 357.81 0 +8.34(+2.39%)
Mar 20, 2020 340.55 375.36 323.36 349.47 0 +13.00(+3.86%)
Mar 19, 2020 285.70 344.20 280.17 336.47 0 +48.72(+16.93%)
Mar 18, 2020 308.22 324.93 263.91 287.75 0 -35.39(-10.95%)
Mar 17, 2020 306.00 330.15 270.87 323.14 0 +20.87(+6.91%)
Mar 16, 2020 319.94 327.33 288.90 302.27 0 -43.22(-12.51%)
Mar 13, 2020 385.97 388.67 319.86 345.50 0 -26.27(-7.07%)
Mar 12, 2020 382.80 391.53 365.90 371.77 0 -28.81(-7.19%)
Mar 11, 2020 394.36 414.54 383.20 400.58 0 -3.64(-0.90%)
Mar 10, 2020 405.94 417.44 383.61 404.23 0 +5.23(+1.31%)
Mar 09, 2020 420.52 432.33 395.92 398.99 0 -43.92(-9.92%)
Mar 06, 2020 451.34 461.64 439.33 442.92 0 -22.98(-4.93%)
Mar 05, 2020 481.29 485.38 460.62 465.89 0 -20.74(-4.26%)
Mar 04, 2020 493.97 497.31 476.48 486.63 0 -2.44(-0.50%)
Mar 03, 2020 508.40 513.79 479.63 489.07 0 -16.96(-3.35%)
Mar 02, 2020 495.13 509.91 487.07 506.04 0 +10.53(+2.12%)
Feb 28, 2020 488.57 510.31 485.89 495.51 0 -7.28(-1.45%)
Feb 27, 2020 499.39 519.82 480.21 502.79 0 -2.23(-0.44%)
Feb 26, 2020 510.66 526.11 500.55 505.02 0 +6.91(+1.39%)
Feb 25, 2020 517.95 519.10 486.68 498.11 0 -20.10(-3.88%)
Feb 24, 2020 521.66 531.10 504.22 518.21 0 -16.73(-3.13%)
Feb 21, 2020 529.49 539.26 518.82 534.93 0 +4.26(+0.80%)
Feb 20, 2020 516.80 534.15 510.84 530.68 0 +12.65(+2.44%)
Feb 19, 2020 521.34 525.51 507.69 518.03 0 -4.75(-0.91%)
Feb 18, 2020 533.97 539.57 519.13 522.78 0 -12.65(-2.36%)
Feb 14, 2020 540.80 546.11 531.13 535.43 0 -5.19(-0.96%)
Feb 13, 2020 546.11 547.83 529.74 540.62 0 -6.39(-1.17%)
Feb 12, 2020 548.11 554.93 539.67 547.02 0 +0.17(+0.03%)
Feb 11, 2020 552.60 566.58 536.09 546.84 0 -2.42(-0.44%)
Feb 10, 2020 539.47 556.92 526.88 549.26 0 +9.36(+1.73%)
Feb 07, 2020 540.82 554.37 530.05 539.90 0 -4.90(-0.90%)
Feb 06, 2020 574.22 581.37 541.52 544.80 0 -29.09(-5.07%)
Feb 05, 2020 601.90 617.45 555.77 573.89 0 -173.63(-23.23%)
Feb 04, 2020 766.17 770.78 736.86 747.53 0 -8.68(-1.15%)
Feb 03, 2020 780.71 789.70 750.97 756.21 0 -20.36(-2.62%)
Jan 31, 2020 789.26 791.60 768.46 776.57 0 -17.28(-2.18%)
Jan 30, 2020 809.02 815.56 788.60 793.85 0 -20.50(-2.52%)
Jan 29, 2020 826.68 834.77 808.06 814.34 0 -5.89(-0.72%)
Jan 28, 2020 806.01 826.82 798.29 820.23 0 +20.62(+2.58%)
Jan 27, 2020 812.83 824.79 784.29 799.62 0 -33.38(-4.01%)
Jan 24, 2020 844.49 854.45 825.08 833.00 0 -7.75(-0.92%)
Jan 23, 2020 817.55 846.43 800.47 840.75 0 +22.45(+2.74%)
Jan 22, 2020 811.44 819.73 799.18 818.30 0 +13.01(+1.62%)
Jan 21, 2020 819.82 826.19 799.34 805.29 0 -17.80(-2.16%)
Jan 17, 2020 851.08 855.71 821.12 823.09 0 -24.08(-2.84%)
Jan 16, 2020 858.38 884.27 845.43 847.17 0 -3.39(-0.40%)
Jan 15, 2020 834.33 857.98 831.52 850.56 0 +15.44(+1.85%)
Jan 14, 2020 830.27 844.83 825.15 835.12 0 +3.79(+0.46%)
Jan 13, 2020 811.60 833.37 802.91 831.33 0 +21.24(+2.62%)
Jan 10, 2020 796.49 811.98 791.43 810.09 0 +11.72(+1.47%)
Jan 09, 2020 786.31 803.39 773.69 798.37 0 +19.87(+2.55%)
Jan 08, 2020 767.76 783.02 758.52 778.50 0 +10.95(+1.43%)
Jan 07, 2020 739.62 774.39 737.68 767.55 0 +25.57(+3.45%)
Jan 06, 2020 733.14 750.32 728.55 741.98 0 +0.50(+0.07%)
Jan 03, 2020 735.70 745.25 729.71 741.47 0 -5.18(-0.69%)
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.