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 )

3,215.02 -68.62 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2009 826.62 850.64 815.74 832.44 0 +8.15(+0.99%)
Mar 30, 2009 838.79 851.36 810.46 824.29 0 -39.91(-4.62%)
Mar 27, 2009 868.89 879.34 854.21 864.20 0 -19.63(-2.22%)
Mar 26, 2009 858.78 886.66 847.53 883.83 0 +36.89(+4.36%)
Mar 25, 2009 846.64 878.08 821.58 846.94 0 +5.36(+0.64%)
Mar 24, 2009 839.28 863.21 815.42 841.58 0 -12.51(-1.46%)
Mar 23, 2009 827.89 855.24 823.97 854.10 0 +67.71(+8.61%)
Mar 20, 2009 812.63 824.05 780.77 786.38 0 -30.74(-3.76%)
Mar 19, 2009 805.46 831.92 796.65 817.12 0 +13.96(+1.74%)
Mar 18, 2009 773.39 812.57 761.22 803.16 0 +22.42(+2.87%)
Mar 17, 2009 759.87 783.48 744.49 780.75 0 +14.41(+1.88%)
Mar 16, 2009 762.70 790.75 751.53 766.34 0 +1.39(+0.18%)
Mar 13, 2009 770.09 779.60 748.91 764.95 0 +1.70(+0.22%)
Mar 12, 2009 744.93 768.31 725.91 763.26 0 +8.56(+1.13%)
Mar 11, 2009 747.38 768.90 735.87 754.69 0 +11.49(+1.55%)
Mar 10, 2009 709.67 748.02 705.97 743.21 0 +43.14(+6.16%)
Mar 09, 2009 702.46 721.66 690.73 700.07 0 -13.82(-1.94%)
Mar 06, 2009 716.36 736.45 693.33 713.88 0 -2.97(-0.41%)
Mar 05, 2009 744.88 754.78 708.01 716.85 0 -44.78(-5.88%)
Mar 04, 2009 750.08 775.52 739.60 761.63 0 +29.89(+4.08%)
Mar 03, 2009 734.03 756.01 714.17 731.74 0 +8.55(+1.18%)
Mar 02, 2009 758.25 766.02 717.33 723.19 0 -51.48(-6.64%)
Feb 27, 2009 775.49 797.16 765.78 774.66 0 -12.47(-1.58%)
Feb 26, 2009 811.45 821.62 782.85 787.14 0 -10.55(-1.32%)
Feb 25, 2009 810.07 820.07 785.00 797.69 0 -14.16(-1.74%)
Feb 24, 2009 790.91 819.31 776.33 811.85 0 +29.45(+3.76%)
Feb 23, 2009 826.03 833.17 779.60 782.40 0 -35.14(-4.30%)
Feb 20, 2009 819.46 839.67 797.34 817.53 0 -16.61(-1.99%)
Feb 19, 2009 859.45 871.95 828.90 834.14 0 -17.46(-2.05%)
Feb 18, 2009 860.71 869.24 838.82 851.61 0 -5.05(-0.59%)
Feb 17, 2009 866.64 877.86 831.03 856.65 0 -53.33(-5.86%)
Feb 16, 2009 906.16 931.18 897.35 909.98 0 -0.20(-0.02%)
Feb 13, 2009 905.82 930.83 897.55 910.18 0 +1.23(+0.13%)
Feb 12, 2009 902.87 918.38 877.85 908.95 0 -7.01(-0.77%)
Feb 11, 2009 918.53 933.00 899.77 915.97 0 +12.09(+1.34%)
Feb 10, 2009 937.20 952.31 893.72 903.88 0 -47.05(-4.95%)
Feb 09, 2009 943.64 962.70 933.44 950.92 0 +4.29(+0.45%)
Feb 06, 2009 931.26 961.05 923.13 946.63 0 +19.60(+2.11%)
Feb 05, 2009 906.45 939.41 891.24 927.03 0 +8.75(+0.95%)
Feb 04, 2009 912.65 942.92 901.67 918.28 0 +6.46(+0.71%)
Feb 03, 2009 897.12 921.03 883.81 911.82 0 +30.42(+3.45%)
Feb 02, 2009 873.38 893.50 860.88 881.40 0 -8.30(-0.93%)
Jan 30, 2009 919.47 929.04 881.39 889.70 0 -26.96(-2.94%)
Jan 29, 2009 934.81 944.26 907.31 916.66 0 -40.75(-4.26%)
Jan 28, 2009 943.84 967.78 934.41 957.41 0 +30.77(+3.32%)
Jan 27, 2009 908.38 938.92 902.46 926.63 0 +31.67(+3.54%)
Jan 26, 2009 891.88 918.00 878.47 894.97 0 +1.74(+0.19%)
Jan 23, 2009 870.75 909.19 861.59 893.23 0 -12.53(-1.38%)
Jan 22, 2009 913.23 925.08 883.92 905.76 0 -24.72(-2.66%)
Jan 21, 2009 906.85 935.88 886.38 930.48 0 +35.48(+3.96%)
Jan 20, 2009 936.58 943.30 890.42 895.00 0 -44.64(-4.75%)
Jan 19, 2009 955.46 961.31 910.60 939.64 0 +0.00(+0.00%)
Jan 16, 2009 955.46 961.31 910.60 939.64 0 +7.18(+0.77%)
Jan 15, 2009 913.28 944.48 891.46 932.45 0 +5.40(+0.58%)
Jan 14, 2009 941.49 951.96 913.69 927.06 0 -28.16(-2.95%)
Jan 13, 2009 953.87 969.32 937.57 955.22 0 -10.49(-1.09%)
Jan 12, 2009 996.50 1001 955.74 965.70 0 -32.45(-3.25%)
Jan 09, 2009 1019 1027 982.00 998.16 0 -26.92(-2.63%)
Jan 08, 2009 1003 1031 989.04 1025 0 +21.76(+2.17%)
Jan 07, 2009 1025 1039 993.75 1003 0 -30.89(-2.99%)
Jan 06, 2009 1022 1051 1008 1034 0 +23.70(+2.35%)
Jan 05, 2009 1010 1031 990.68 1011 0 -4.82(-0.47%)
Jan 02, 2009 974.93 1023 962.98 1015 0 +46.25(+4.77%)
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.