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 Machinery Sector (CIX: MSECTOR622 )

3,238.50 -4.77 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2018 2626 2654 2582 2597 0 +2.98(+0.11%)
Oct 30, 2018 2535 2604 2514 2594 0 +56.15(+2.21%)
Oct 29, 2018 2572 2609 2505 2538 0 +3.96(+0.16%)
Oct 26, 2018 2509 2571 2473 2534 0 -6.00(-0.24%)
Oct 25, 2018 2519 2573 2519 2540 0 +32.15(+1.28%)
Oct 24, 2018 2607 2628 2503 2508 0 -107.04(-4.09%)
Oct 23, 2018 2593 2641 2547 2615 0 -40.71(-1.53%)
Oct 22, 2018 2667 2679 2632 2656 0 -6.20(-0.23%)
Oct 19, 2018 2687 2706 2643 2662 0 -22.45(-0.84%)
Oct 18, 2018 2702 2738 2659 2684 0 -61.72(-2.25%)
Oct 17, 2018 2754 2767 2715 2746 0 -17.18(-0.62%)
Oct 16, 2018 2734 2771 2716 2763 0 +46.00(+1.69%)
Oct 15, 2018 2704 2741 2696 2717 0 +8.13(+0.30%)
Oct 12, 2018 2731 2741 2667 2709 0 +19.30(+0.72%)
Oct 11, 2018 2742 2772 2680 2690 0 -69.10(-2.50%)
Oct 10, 2018 2832 2836 2750 2759 0 -71.12(-2.51%)
Oct 09, 2018 2862 2880 2813 2830 0 -50.37(-1.75%)
Oct 08, 2018 2873 2897 2847 2880 0 -2.98(-0.10%)
Oct 05, 2018 2916 2930 2862 2883 0 -27.83(-0.96%)
Oct 04, 2018 2930 2942 2890 2911 0 -14.52(-0.50%)
Oct 03, 2018 2934 2950 2910 2926 0 -2.70(-0.09%)
Oct 02, 2018 2918 2942 2905 2928 0 +9.36(+0.32%)
Oct 01, 2018 2931 2949 2899 2919 0 +10.59(+0.36%)
Sep 28, 2018 2915 2933 2895 2908 0 -9.78(-0.34%)
Sep 27, 2018 2919 2945 2900 2918 0 -3.08(-0.11%)
Sep 26, 2018 2937 2952 2914 2921 0 -16.41(-0.56%)
Sep 25, 2018 2958 2970 2925 2938 0 -14.72(-0.50%)
Sep 24, 2018 2981 2986 2939 2952 0 -30.91(-1.04%)
Sep 21, 2018 2986 3006 2966 2983 0 -2.23(-0.07%)
Sep 20, 2018 2982 3003 2961 2986 0 +23.71(+0.80%)
Sep 19, 2018 2957 2986 2940 2962 0 +10.85(+0.37%)
Sep 18, 2018 2937 2965 2906 2951 0 +20.31(+0.69%)
Sep 17, 2018 2926 2949 2910 2931 0 +7.85(+0.27%)
Sep 14, 2018 2894 2932 2888 2923 0 +33.30(+1.15%)
Sep 13, 2018 2890 2909 2859 2890 0 +24.57(+0.86%)
Sep 12, 2018 2853 2888 2833 2865 0 -1.00(-0.03%)
Sep 11, 2018 2857 2883 2838 2866 0 +6.40(+0.22%)
Sep 10, 2018 2852 2889 2841 2860 0 +24.66(+0.87%)
Sep 07, 2018 2827 2853 2801 2835 0 -10.34(-0.36%)
Sep 06, 2018 2846 2874 2827 2845 0 -1.39(-0.05%)
Sep 05, 2018 2813 2857 2798 2847 0 +27.44(+0.97%)
Sep 04, 2018 2820 2832 2792 2819 0 -12.75(-0.45%)
Aug 31, 2018 2832 2832 2832 2832 0 +6.09(+0.22%)
Aug 30, 2018 2837 2855 2814 2826 0 -20.40(-0.72%)
Aug 29, 2018 2837 2868 2815 2846 0 +7.73(+0.27%)
Aug 28, 2018 2842 2859 2829 2838 0 +10.36(+0.37%)
Aug 27, 2018 2803 2840 2793 2828 0 +42.90(+1.54%)
Aug 24, 2018 2771 2795 2755 2785 0 +11.59(+0.42%)
Aug 23, 2018 2790 2803 2759 2774 0 -32.46(-1.16%)
Aug 22, 2018 2808 2830 2784 2806 0 -0.44(-0.02%)
Aug 21, 2018 2786 2819 2773 2807 0 +8.10(+0.29%)
Aug 20, 2018 2799 2824 2783 2798 0 +6.85(+0.25%)
Aug 17, 2018 2758 2802 2751 2792 0 +27.74(+1.00%)
Aug 16, 2018 2753 2785 2741 2764 0 +20.57(+0.75%)
Aug 15, 2018 2727 2757 2693 2743 0 -1.25(-0.05%)
Aug 14, 2018 2738 2764 2726 2745 0 +11.80(+0.43%)
Aug 13, 2018 2748 2763 2718 2733 0 -12.62(-0.46%)
Aug 10, 2018 2763 2776 2728 2745 0 -30.15(-1.09%)
Aug 09, 2018 2797 2812 2765 2776 0 -10.99(-0.39%)
Aug 08, 2018 2788 2819 2766 2786 0 +7.76(+0.28%)
Aug 07, 2018 2779 2808 2766 2779 0 +8.52(+0.31%)
Aug 06, 2018 2767 2788 2748 2770 0 +13.49(+0.49%)
Aug 03, 2018 2753 2775 2729 2757 0 -2.99(-0.11%)
Aug 02, 2018 2743 2784 2717 2760 0 -28.92(-1.04%)
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.