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 29, 2019 2845 2865 2828 2848 0 +14.68(+0.52%)
Mar 28, 2019 2818 2847 2809 2834 0 +17.09(+0.61%)
Mar 27, 2019 2828 2839 2799 2817 0 -8.38(-0.30%)
Mar 26, 2019 2825 2843 2807 2825 0 +26.27(+0.94%)
Mar 25, 2019 2789 2813 2777 2799 0 +6.46(+0.23%)
Mar 22, 2019 2860 2863 2787 2792 0 -77.50(-2.70%)
Mar 21, 2019 2834 2882 2830 2870 0 +24.48(+0.86%)
Mar 20, 2019 2858 2874 2817 2845 0 -14.98(-0.52%)
Mar 19, 2019 2878 2894 2849 2860 0 +3.28(+0.11%)
Mar 18, 2019 2831 2871 2809 2857 0 +41.74(+1.48%)
Mar 15, 2019 2831 2853 2803 2815 0 -3.42(-0.12%)
Mar 14, 2019 2817 2835 2798 2819 0 -9.55(-0.34%)
Mar 13, 2019 2822 2849 2804 2828 0 +10.55(+0.37%)
Mar 12, 2019 2813 2830 2798 2818 0 +7.05(+0.25%)
Mar 11, 2019 2755 2814 2745 2811 0 +53.63(+1.95%)
Mar 08, 2019 2746 2768 2724 2757 0 -7.07(-0.26%)
Mar 07, 2019 2785 2792 2741 2764 0 -24.57(-0.88%)
Mar 06, 2019 2803 2816 2778 2789 0 -8.69(-0.31%)
Mar 05, 2019 2803 2820 2785 2797 0 -5.94(-0.21%)
Mar 04, 2019 2814 2839 2775 2803 0 +4.62(+0.17%)
Mar 01, 2019 2806 2818 2774 2799 0 +8.03(+0.29%)
Feb 28, 2019 2803 2814 2776 2791 0 -22.05(-0.78%)
Feb 27, 2019 2809 2834 2781 2813 0 +8.94(+0.32%)
Feb 26, 2019 2811 2834 2794 2804 0 -19.82(-0.70%)
Feb 25, 2019 2833 2850 2807 2823 0 +7.00(+0.25%)
Feb 22, 2019 2792 2827 2784 2816 0 +31.78(+1.14%)
Feb 21, 2019 2776 2810 2759 2785 0 -17.97(-0.64%)
Feb 20, 2019 2789 2813 2774 2803 0 +16.34(+0.59%)
Feb 19, 2019 2792 2814 2767 2786 0 -27.28(-0.97%)
Feb 15, 2019 2763 2818 2753 2814 0 +62.86(+2.29%)
Feb 14, 2019 2750 2778 2731 2751 0 -26.19(-0.94%)
Feb 13, 2019 2774 2799 2755 2777 0 +17.20(+0.62%)
Feb 12, 2019 2721 2771 2713 2760 0 +56.57(+2.09%)
Feb 11, 2019 2705 2718 2686 2703 0 +7.09(+0.26%)
Feb 08, 2019 2680 2706 2658 2696 0 -7.06(-0.26%)
Feb 07, 2019 2723 2739 2681 2703 0 -38.21(-1.39%)
Feb 06, 2019 2731 2760 2715 2741 0 -6.89(-0.25%)
Feb 05, 2019 2726 2757 2713 2748 0 +10.20(+0.37%)
Feb 04, 2019 2699 2742 2687 2738 0 +38.95(+1.44%)
Feb 01, 2019 2694 2735 2658 2699 0 -22.44(-0.82%)
Jan 31, 2019 2705 2739 2678 2721 0 +17.04(+0.63%)
Jan 30, 2019 2689 2726 2652 2704 0 +20.90(+0.78%)
Jan 29, 2019 2649 2696 2630 2684 0 +59.04(+2.25%)
Jan 28, 2019 2624 2639 2593 2625 0 -33.81(-1.27%)
Jan 25, 2019 2650 2674 2631 2658 0 +36.27(+1.38%)
Jan 24, 2019 2612 2637 2595 2622 0 +8.92(+0.34%)
Jan 23, 2019 2644 2660 2595 2613 0 -20.65(-0.78%)
Jan 22, 2019 2672 2685 2616 2634 0 -58.84(-2.19%)
Jan 21, 2019 2648 2709 2639 2693 0 -0.16(-0.01%)
Jan 18, 2019 2648 2709 2639 2693 0 +71.53(+2.73%)
Jan 17, 2019 2563 2630 2558 2621 0 +45.03(+1.75%)
Jan 16, 2019 2567 2597 2556 2576 0 +4.84(+0.19%)
Jan 15, 2019 2576 2590 2546 2571 0 +6.94(+0.27%)
Jan 14, 2019 2550 2585 2536 2564 0 -7.95(-0.31%)
Jan 11, 2019 2572 2587 2544 2572 0 -9.43(-0.37%)
Jan 10, 2019 2532 2585 2517 2582 0 +29.54(+1.16%)
Jan 09, 2019 2551 2578 2529 2552 0 +19.74(+0.78%)
Jan 08, 2019 2522 2549 2496 2533 0 +36.96(+1.48%)
Jan 07, 2019 2486 2523 2462 2496 0 +12.09(+0.49%)
Jan 04, 2019 2427 2493 2419 2483 0 +91.80(+3.84%)
Jan 03, 2019 2435 2444 2376 2392 0 -57.23(-2.34%)
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.