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

Financial Sector (CIX: MSECTOR4 )

1,353.73 +3.45 (+0.26%)
Last Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 29, 2022 1261 1264 1261 1264 0 +0.86(+0.07%)
Apr 28, 2022 1262 1263 1262 1263 0 +1.43(+0.11%)
Apr 27, 2022 1260 1262 1260 1262 0 +1.59(+0.13%)
Apr 26, 2022 1261 1261 1260 1260 0 -1.17(-0.09%)
Apr 25, 2022 1261 1262 1260 1261 0 -0.69(-0.05%)
Apr 22, 2022 1263 1263 1262 1262 0 -1.32(-0.10%)
Apr 21, 2022 1263 1265 1263 1263 0 -0.11(-0.01%)
Apr 20, 2022 1265 1265 1263 1263 0 -1.20(-0.09%)
Apr 19, 2022 1264 1265 1264 1265 0 +0.49(+0.04%)
Apr 18, 2022 1263 1264 1263 1264 0 +0.94(+0.07%)
Apr 14, 2022 1263 1263 1263 1263 0 +0.22(+0.02%)
Apr 13, 2022 1262 1263 1262 1263 0 +1.20(+0.10%)
Apr 12, 2022 1262 1262 1261 1262 0 -0.04(-0.00%)
Apr 11, 2022 1262 1263 1262 1262 0 -0.38(-0.03%)
Apr 08, 2022 1262 1263 1262 1262 0 +0.41(+0.03%)
Apr 07, 2022 1260 1262 1260 1262 0 +0.84(+0.07%)
Apr 06, 2022 1260 1261 1260 1261 0 +0.28(+0.02%)
Apr 05, 2022 1263 1263 1260 1261 0 -1.95(-0.15%)
Apr 04, 2022 1263 1263 1261 1263 0 -0.39(-0.03%)
Apr 01, 2022 1261 1263 1261 1263 0 +1.59(+0.13%)
Mar 31, 2022 1261 1262 1261 1261 0 +1.04(+0.08%)
Mar 30, 2022 1260 1260 1259 1260 0 +0.45(+0.04%)
Mar 29, 2022 1259 1260 1259 1260 0 +1.08(+0.09%)
Mar 28, 2022 1257 1259 1257 1259 0 +0.82(+0.07%)
Mar 25, 2022 1257 1258 1256 1258 0 +1.59(+0.13%)
Mar 24, 2022 1255 1256 1255 1256 0 +1.78(+0.14%)
Mar 23, 2022 1254 1255 1253 1255 0 +0.46(+0.04%)
Mar 22, 2022 1252 1255 1252 1254 0 +1.31(+0.10%)
Mar 21, 2022 1253 1253 1253 1253 0 -0.11(-0.01%)
Mar 18, 2022 1253 1253 1253 1253 0 -1.05(-0.08%)
Mar 17, 2022 1254 1255 1253 1254 0 +0.19(+0.02%)
Mar 16, 2022 1252 1254 1252 1254 0 +1.64(+0.13%)
Mar 15, 2022 1252 1253 1251 1252 0 +0.73(+0.06%)
Mar 14, 2022 1252 1253 1251 1251 0 -0.16(-0.01%)
Mar 11, 2022 1251 1252 1251 1252 0 +0.36(+0.03%)
Mar 10, 2022 1251 1252 1250 1251 0 -0.17(-0.01%)
Mar 09, 2022 1250 1252 1250 1251 0 +0.76(+0.06%)
Mar 08, 2022 1249 1252 1249 1251 0 +0.79(+0.06%)
Mar 07, 2022 1251 1251 1249 1250 0 -1.41(-0.11%)
Mar 04, 2022 1252 1252 1251 1251 0 -0.89(-0.07%)
Mar 03, 2022 1252 1253 1252 1252 0 -0.25(-0.02%)
Mar 02, 2022 1252 1253 1251 1252 0 +0.33(+0.03%)
Mar 01, 2022 1253 1254 1251 1252 0 -1.91(-0.15%)
Feb 28, 2022 1254 1254 1253 1254 0 -0.80(-0.06%)
Feb 25, 2022 1254 1255 1253 1255 0 +0.74(+0.06%)
Feb 24, 2022 1252 1255 1252 1254 0 -1.94(-0.15%)
Feb 23, 2022 1257 1257 1256 1256 0 -0.89(-0.07%)
Feb 22, 2022 1257 1257 1256 1257 0 -0.52(-0.04%)
Feb 18, 2022 1257 1257 1257 1257 0 -0.29(-0.02%)
Feb 17, 2022 1258 1259 1257 1258 0 -0.72(-0.06%)
Feb 16, 2022 1258 1259 1258 1258 0 +0.38(+0.03%)
Feb 15, 2022 1258 1258 1258 1258 0 +0.30(+0.02%)
Feb 14, 2022 1259 1259 1257 1258 0 -1.13(-0.09%)
Feb 11, 2022 1263 1263 1258 1259 0 +0.75(+0.06%)
Feb 10, 2022 1257 1259 1257 1258 0 +0.31(+0.02%)
Feb 09, 2022 1257 1258 1257 1258 0 +0.94(+0.07%)
Feb 08, 2022 1256 1257 1255 1257 0 +1.48(+0.12%)
Feb 07, 2022 1256 1256 1255 1255 0 -0.39(-0.03%)
Feb 04, 2022 1255 1256 1255 1256 0 +0.28(+0.02%)
Feb 03, 2022 1255 1256 1255 1255 0 +0.50(+0.04%)
Feb 02, 2022 1255 1255 1254 1255 0 +0.40(+0.03%)
Feb 01, 2022 1254 1255 1254 1255 0 +0.67(+0.05%)
Jan 31, 2022 1253 1254 1253 1254 0 +0.43(+0.03%)
Jan 28, 2022 1253 1254 1253 1253 0 +1.09(+0.09%)
Jan 27, 2022 1254 1255 1252 1252 0 +0.09(+0.01%)
Jan 26, 2022 1253 1253 1252 1252 0 +0.12(+0.01%)
Jan 25, 2022 1252 1253 1251 1252 0 -0.32(-0.03%)
Jan 24, 2022 1252 1253 1251 1252 0 -0.03(-0.00%)
Jan 21, 2022 1253 1254 1252 1252 0 -1.72(-0.14%)
Jan 20, 2022 1255 1255 1254 1254 0 -0.66(-0.05%)
Jan 19, 2022 1254 1255 1254 1255 0 -0.85(-0.07%)
Jan 18, 2022 1258 1258 1255 1256 0 -1.60(-0.13%)
Jan 17, 2022 1256 1257 1256 1257 0 +0.87(+0.07%)
Jan 14, 2022 1256 1257 1256 1256 0 -0.18(-0.01%)
Jan 13, 2022 1257 1257 1256 1257 0 +0.23(+0.02%)
Jan 12, 2022 1256 1257 1256 1256 0 +0.44(+0.04%)
Jan 11, 2022 1256 1256 1255 1256 0 +0.21(+0.02%)
Jan 10, 2022 1256 1256 1255 1256 0 -0.12(-0.01%)
Jan 07, 2022 1256 1256 1256 1256 0 +0.15(+0.01%)
Jan 06, 2022 1255 1256 1255 1256 0 +0.86(+0.07%)
Jan 05, 2022 1255 1256 1255 1255 0 -0.03(-0.00%)
Jan 04, 2022 1255 1256 1254 1255 0 +0.10(+0.01%)
Dec 31, 2021 1255 1255 1255 1255 0 -0.10(-0.01%)
Dec 30, 2021 1255 1256 1254 1255 0 -0.60(-0.05%)
Dec 29, 2021 1255 1256 1255 1255 0 +0.95(+0.08%)
Dec 24, 2021 1255 1255 1255 1255 0 +2.83(+0.23%)
Dec 23, 2021 1251 1252 1251 1252 0 +0.49(+0.04%)
Dec 22, 2021 1251 1251 1251 1251 0 +0.57(+0.05%)
Dec 21, 2021 1250 1251 1250 1251 0 +0.93(+0.07%)
Dec 20, 2021 1250 1250 1249 1250 0 -0.84(-0.07%)
Dec 17, 2021 1251 1252 1250 1251 0 -1.06(-0.08%)
Dec 16, 2021 1251 1252 1251 1252 0 +1.11(+0.09%)
Dec 15, 2021 1250 1251 1250 1250 0 +0.99(+0.08%)
Dec 14, 2021 1250 1250 1249 1250 0 -0.24(-0.02%)
Dec 13, 2021 1250 1250 1249 1250 0 -0.14(-0.01%)
Dec 10, 2021 1250 1250 1250 1250 0 -0.47(-0.04%)
Dec 09, 2021 1250 1251 1250 1250 0 -0.19(-0.02%)
Dec 08, 2021 1251 1252 1250 1251 0 -0.74(-0.06%)
Dec 07, 2021 1251 1252 1251 1251 0 +0.63(+0.05%)
Dec 06, 2021 1249 1251 1249 1251 0 +1.33(+0.11%)
Dec 03, 2021 1249 1250 1249 1249 0 +0.06(+0.00%)
Dec 02, 2021 1248 1250 1248 1249 0 +0.84(+0.07%)
Dec 01, 2021 1249 1250 1248 1248 0 -0.31(-0.02%)
Nov 30, 2021 1248 1249 1248 1249 0 +0.02(+0.00%)
Nov 29, 2021 1249 1250 1248 1249 0 -0.29(-0.02%)
Nov 26, 2021 1249 1250 1249 1249 0 -1.48(-0.12%)
Nov 25, 2021 1250 1251 1250 1250 0 +0.33(+0.03%)
Nov 24, 2021 1250 1251 1249 1250 0 +0.33(+0.03%)
Nov 23, 2021 1249 1250 1249 1250 0 +0.21(+0.02%)
Nov 22, 2021 1250 1250 1248 1250 0 -0.52(-0.04%)
Nov 19, 2021 1250 1250 1250 1250 0 +0.17(+0.01%)
Nov 18, 2021 1250 1250 1250 1250 0 -0.19(-0.02%)
Nov 17, 2021 1250 1253 1250 1250 0 +3.99(+0.32%)
Nov 16, 2021 1245 1246 1245 1246 0 +1.31(+0.11%)
Nov 15, 2021 1245 1246 1245 1245 0 -0.90(-0.07%)
Nov 12, 2021 1245 1246 1245 1246 0 +0.58(+0.05%)
Nov 11, 2021 1245 1245 1244 1245 0 +0.46(+0.04%)
Nov 10, 2021 1244 1245 1245 1245 0 +0.39(+0.03%)
Nov 09, 2021 1245 1246 1244 1244 0 -1.56(-0.13%)
Nov 08, 2021 1246 1246 1245 1246 0 +0.26(+0.02%)
Nov 05, 2021 1244 1246 1244 1246 0 +3.10(+0.25%)
Nov 04, 2021 1243 1243 1242 1243 0 -0.63(-0.05%)
Nov 03, 2021 1242 1243 1241 1243 0 +1.57(+0.13%)
Nov 02, 2021 1242 1242 1242 1242 0 -0.37(-0.03%)
Nov 01, 2021 1242 1242 1241 1242 0 +0.40(+0.03%)
Oct 29, 2021 1242 1242 1242 1242 0 -0.39(-0.03%)
Oct 28, 2021 1242 1242 1242 1242 0 +0.21(+0.02%)
Oct 27, 2021 1243 1243 1241 1242 0 -0.67(-0.05%)
Oct 26, 2021 1243 1242 1242 1242 0 -16.59(-1.32%)
Oct 25, 2021 1259 1259 1259 1259 0 +0.38(+0.03%)
Oct 22, 2021 1259 1259 1258 1259 0 -0.11(-0.01%)
Oct 21, 2021 1259 1259 1258 1259 0 -0.22(-0.02%)
Oct 20, 2021 1260 1260 1259 1259 0 -1.17(-0.09%)
Oct 19, 2021 1260 1260 1259 1260 0 +0.66(+0.05%)
Oct 18, 2021 1259 1260 1259 1259 0 -0.11(-0.01%)
Oct 15, 2021 1260 1260 1259 1260 0 -0.25(-0.02%)
Oct 14, 2021 1258 1261 1258 1260 0 +1.49(+0.12%)
Oct 13, 2021 1260 1260 1258 1258 0 -1.42(-0.11%)
Oct 12, 2021 1261 1261 1259 1260 0 -0.89(-0.07%)
Oct 08, 2021 1261 1261 1261 1261 0 +1.18(+0.09%)
Oct 07, 2021 1259 1260 1259 1259 0 +1.30(+0.10%)
Oct 06, 2021 1258 1259 1258 1258 0 -0.48(-0.04%)
Oct 05, 2021 1258 1259 1257 1259 0 +0.63(+0.05%)
Oct 04, 2021 1257 1258 1257 1258 0 +0.47(+0.04%)
Oct 01, 2021 1259 1259 1257 1258 0 -1.55(-0.12%)
Sep 30, 2021 1259 1260 1259 1259 0 -0.19(-0.02%)
Sep 29, 2021 1259 1260 1259 1259 0 +0.45(+0.04%)
Sep 28, 2021 1260 1260 1259 1259 0 -1.13(-0.09%)
Sep 27, 2021 1261 1261 1260 1260 0 -0.46(-0.04%)
Sep 24, 2021 1261 1261 1260 1260 0 -0.34(-0.03%)
Sep 23, 2021 1261 1261 1261 1261 0 -0.05(-0.00%)
Sep 22, 2021 1260 1261 1260 1261 0 +0.62(+0.05%)
Sep 21, 2021 1261 1261 1260 1260 0 -0.17(-0.01%)
Sep 20, 2021 1261 1261 1260 1260 0 -1.50(-0.12%)
Sep 17, 2021 1262 1263 1262 1262 0 -0.51(-0.04%)
Sep 16, 2021 1263 1263 1262 1262 0 -0.26(-0.02%)
Sep 15, 2021 1262 1263 1262 1263 0 -0.06(-0.00%)
Sep 14, 2021 1263 1263 1262 1263 0 -0.15(-0.01%)
Sep 13, 2021 1265 1265 1263 1263 0 -1.34(-0.11%)
Sep 10, 2021 1265 1265 1264 1264 0 -0.40(-0.03%)
Sep 09, 2021 1265 1266 1265 1265 0 -0.51(-0.04%)
Sep 08, 2021 1265 1265 1264 1265 0 +0.39(+0.03%)
Sep 07, 2021 1265 1265 1264 1265 0 -0.47(-0.04%)
Sep 03, 2021 1265 1265 1265 1265 0 -0.76(-0.06%)
Sep 02, 2021 1264 1266 1264 1266 0 +1.20(+0.09%)
Sep 01, 2021 1264 1265 1264 1265 0 +0.49(+0.04%)
Aug 31, 2021 1264 1265 1264 1264 0 +0.52(+0.04%)
Aug 30, 2021 1264 1264 1263 1264 0 -1.08(-0.09%)
Aug 27, 2021 1265 1265 1265 1265 0 -0.33(-0.03%)
Aug 26, 2021 1265 1266 1265 1265 0 -0.01(-0.00%)
Aug 25, 2021 1265 1265 1265 1265 0 -0.07(-0.01%)
Aug 24, 2021 1266 1266 1265 1265 0 -0.45(-0.04%)
Aug 23, 2021 1265 1266 1265 1266 0 +0.17(+0.01%)
Aug 20, 2021 1265 1266 1265 1265 0 +0.46(+0.04%)
Aug 19, 2021 1265 1265 1264 1265 0 -0.11(-0.01%)
Aug 18, 2021 1265 1265 1265 1265 0 +0.09(+0.01%)
Aug 17, 2021 1265 1266 1265 1265 0 -0.14(-0.01%)
Aug 16, 2021 1264 1266 1264 1265 0 +0.65(+0.05%)
Aug 13, 2021 1264 1265 1264 1265 0 +0.26(+0.02%)
Aug 12, 2021 1265 1265 1264 1264 0 -0.47(-0.04%)
Aug 11, 2021 1265 1265 1264 1265 0 +0.20(+0.02%)
Aug 10, 2021 1265 1265 1264 1265 0 -0.60(-0.05%)
Aug 09, 2021 1265 1266 1264 1265 0 +0.23(+0.02%)
Aug 06, 2021 1265 1265 1264 1265 0 +0.32(+0.03%)
Aug 05, 2021 1264 1266 1264 1265 0 +0.43(+0.03%)
Aug 04, 2021 1261 1264 1261 1264 0 +2.73(+0.22%)
Aug 03, 2021 1261 1261 1260 1261 0 +0.80(+0.06%)
Jul 30, 2021 1261 1261 1261 1261 0 +0.82(+0.07%)
Jul 29, 2021 1259 1260 1259 1260 0 +0.83(+0.07%)
Jul 28, 2021 1260 1260 1259 1259 0 -0.56(-0.04%)
Jul 27, 2021 1259 1260 1259 1260 0 -0.31(-0.02%)
Jul 26, 2021 1261 1261 1260 1260 0 -0.90(-0.07%)
Jul 23, 2021 1261 1261 1261 1261 0 -0.09(-0.01%)
Jul 22, 2021 1261 1262 1261 1261 0 -0.41(-0.03%)
Jul 21, 2021 1261 1262 1261 1261 0 +0.35(+0.03%)
Jul 20, 2021 1261 1262 1261 1261 0 -0.14(-0.01%)
Jul 19, 2021 1262 1262 1261 1261 0 -1.22(-0.10%)
Jul 16, 2021 1262 1263 1262 1262 0 +0.15(+0.01%)
Jul 15, 2021 1262 1263 1262 1262 0 -0.50(-0.04%)
Jul 14, 2021 1262 1263 1262 1263 0 +0.09(+0.01%)
Jul 13, 2021 1263 1263 1262 1263 0 -0.30(-0.02%)
Jul 12, 2021 1263 1264 1263 1263 0 -0.32(-0.03%)
Jul 09, 2021 1263 1264 1263 1263 0 +0.08(+0.01%)
Jul 08, 2021 1263 1263 1262 1263 0 -0.54(-0.04%)
Jul 07, 2021 1264 1264 1263 1264 0 -0.86(-0.07%)
Jul 06, 2021 1264 1265 1264 1264 0 +0.15(+0.01%)
Jul 05, 2021 1263 1265 1263 1264 0 +2.43(+0.19%)
Jul 02, 2021 1262 1263 1262 1262 0 -0.72(-0.06%)
Jun 30, 2021 1263 1263 1263 1263 0 -0.53(-0.04%)
Jun 29, 2021 1264 1264 1263 1263 0 -0.64(-0.05%)
Jun 28, 2021 1264 1265 1264 1264 0 -0.64(-0.05%)
Jun 25, 2021 1263 1265 1263 1264 0 +1.05(+0.08%)
Jun 24, 2021 1263 1264 1263 1263 0 +0.65(+0.05%)
Jun 23, 2021 1263 1264 1262 1263 0 -0.78(-0.06%)
Jun 22, 2021 1263 1264 1263 1264 0 +0.73(+0.06%)
Jun 21, 2021 1262 1263 1262 1263 0 +0.37(+0.03%)
Jun 18, 2021 1264 1264 1262 1262 0 -1.46(-0.12%)
Jun 17, 2021 1264 1265 1264 1264 0 +0.22(+0.02%)
Jun 16, 2021 1264 1264 1264 1264 0 -0.18(-0.01%)
Jun 15, 2021 1264 1264 1264 1264 0 -0.12(-0.01%)
Jun 14, 2021 1264 1265 1264 1264 0 -0.37(-0.03%)
Jun 11, 2021 1265 1265 1264 1264 0 -0.05(-0.00%)
Jun 10, 2021 1265 1265 1264 1264 0 -0.35(-0.03%)
Jun 09, 2021 1265 1265 1265 1265 0 -0.64(-0.05%)
Jun 08, 2021 1265 1266 1265 1265 0 +0.40(+0.03%)
Jun 07, 2021 1266 1266 1265 1265 0 -0.52(-0.04%)
Jun 04, 2021 1266 1267 1265 1265 0 -0.55(-0.04%)
Jun 03, 2021 1265 1266 1265 1266 0 +1.60(+0.13%)
Jun 02, 2021 1265 1265 1264 1264 0 -0.45(-0.04%)
Jun 01, 2021 1265 1265 1265 1265 0 +0.05(+0.00%)
May 31, 2021 1266 1266 1265 1265 0 -0.39(-0.03%)
May 28, 2021 1265 1266 1265 1265 0 +0.45(+0.04%)
May 27, 2021 1265 1265 1264 1265 0 +0.35(+0.03%)
May 26, 2021 1265 1265 1264 1264 0 -0.62(-0.05%)
May 25, 2021 1265 1265 1265 1265 0 +0.14(+0.01%)
May 21, 2021 1265 1265 1265 1265 0 +0.02(+0.00%)
May 20, 2021 1265 1265 1265 1265 0 +0.25(+0.02%)
May 19, 2021 1265 1265 1264 1265 0 -0.72(-0.06%)
May 18, 2021 1265 1266 1265 1265 0 -0.40(-0.03%)
May 17, 2021 1265 1266 1265 1266 0 +0.29(+0.02%)
May 14, 2021 1265 1266 1265 1265 0 +0.55(+0.04%)
May 13, 2021 1265 1265 1265 1265 0 +0.24(+0.02%)
May 12, 2021 1265 1266 1264 1265 0 -0.62(-0.05%)
May 11, 2021 1266 1266 1265 1265 0 -0.88(-0.07%)
May 10, 2021 1266 1267 1266 1266 0 +0.06(+0.00%)
May 07, 2021 1266 1266 1265 1266 0 +0.26(+0.02%)
May 06, 2021 1266 1266 1266 1266 0 -0.34(-0.03%)
May 05, 2021 1265 1267 1265 1266 0 +1.36(+0.11%)
May 04, 2021 1265 1266 1264 1265 0 -0.67(-0.05%)
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.