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 )

3,242.91 +20.91 (+0.65%)
Streaming Delayed Price Updated: 11:49 AM EDT, Jun 17, 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, 2020 2481 2576 2445 2513 0 -9.93(-0.39%)
Mar 30, 2020 2466 2561 2423 2523 0 +39.62(+1.60%)
Mar 27, 2020 2459 2561 2395 2483 0 -73.64(-2.88%)
Mar 26, 2020 2460 2585 2389 2557 0 +149.74(+6.22%)
Mar 25, 2020 2315 2529 2281 2407 0 +93.32(+4.03%)
Mar 24, 2020 2112 2338 2090 2314 0 +277.03(+13.60%)
Mar 23, 2020 2105 2169 1973 2037 0 -130.38(-6.02%)
Mar 20, 2020 2290 2359 2120 2167 0 -119.89(-5.24%)
Mar 19, 2020 2247 2351 2136 2287 0 +14.86(+0.65%)
Mar 18, 2020 2343 2440 2148 2272 0 -245.50(-9.75%)
Mar 17, 2020 2446 2566 2355 2518 0 +111.59(+4.64%)
Mar 16, 2020 2353 2588 2285 2406 0 -223.98(-8.52%)
Mar 13, 2020 2565 2653 2442 2630 0 +187.53(+7.68%)
Mar 12, 2020 2545 2629 2409 2442 0 -294.42(-10.76%)
Mar 11, 2020 2771 2821 2701 2737 0 -125.03(-4.37%)
Mar 10, 2020 2809 2881 2704 2862 0 +148.26(+5.46%)
Mar 09, 2020 2715 2795 2655 2714 0 -205.31(-7.03%)
Mar 06, 2020 2880 2961 2843 2919 0 -42.63(-1.44%)
Mar 05, 2020 3017 3053 2937 2962 0 -153.85(-4.94%)
Mar 04, 2020 3052 3124 3020 3115 0 +108.65(+3.61%)
Mar 03, 2020 3075 3150 2982 3007 0 -74.05(-2.40%)
Mar 02, 2020 3004 3090 2947 3081 0 +84.98(+2.84%)
Feb 28, 2020 2944 3014 2899 2996 0 -40.34(-1.33%)
Feb 27, 2020 3074 3153 3021 3036 0 -94.36(-3.01%)
Feb 26, 2020 3204 3225 3119 3131 0 -18.64(-0.59%)
Feb 25, 2020 3253 3269 3133 3149 0 -98.18(-3.02%)
Feb 24, 2020 3250 3284 3213 3247 0 -103.32(-3.08%)
Feb 21, 2020 3346 3370 3310 3351 0 -16.69(-0.50%)
Feb 20, 2020 3340 3400 3321 3367 0 +15.61(+0.47%)
Feb 19, 2020 3361 3388 3330 3352 0 -0.32(-0.01%)
Feb 18, 2020 3366 3380 3322 3352 0 -33.92(-1.00%)
Feb 14, 2020 3394 3407 3357 3386 0 -15.50(-0.46%)
Feb 13, 2020 3401 3427 3381 3402 0 -21.67(-0.63%)
Feb 12, 2020 3400 3436 3383 3423 0 +31.91(+0.94%)
Feb 11, 2020 3369 3415 3360 3391 0 +40.11(+1.20%)
Feb 10, 2020 3321 3358 3312 3351 0 +18.75(+0.56%)
Feb 07, 2020 3361 3376 3319 3332 0 -56.73(-1.67%)
Feb 06, 2020 3410 3417 3365 3389 0 -7.80(-0.23%)
Feb 05, 2020 3373 3407 3355 3397 0 +68.76(+2.07%)
Feb 04, 2020 3316 3369 3289 3328 0 +62.20(+1.90%)
Feb 03, 2020 3263 3316 3235 3266 0 +24.83(+0.77%)
Jan 31, 2020 3299 3316 3227 3241 0 -75.23(-2.27%)
Jan 30, 2020 3277 3332 3253 3316 0 +8.03(+0.24%)
Jan 29, 2020 3321 3342 3298 3308 0 +4.47(+0.14%)
Jan 28, 2020 3284 3322 3267 3304 0 +35.60(+1.09%)
Jan 27, 2020 3265 3295 3233 3268 0 -54.32(-1.63%)
Jan 24, 2020 3368 3375 3302 3323 0 -38.52(-1.15%)
Jan 23, 2020 3320 3367 3294 3361 0 +28.61(+0.86%)
Jan 22, 2020 3354 3369 3320 3333 0 -3.24(-0.10%)
Jan 21, 2020 3361 3374 3321 3336 0 -28.41(-0.84%)
Jan 20, 2020 3370 3389 3345 3364 0 -0.06(-0.00%)
Jan 17, 2020 3371 3389 3345 3364 0 +5.33(+0.16%)
Jan 16, 2020 3341 3366 3326 3359 0 +38.33(+1.15%)
Jan 15, 2020 3312 3340 3297 3321 0 -3.63(-0.11%)
Jan 14, 2020 3325 3353 3299 3324 0 -4.54(-0.14%)
Jan 13, 2020 3307 3334 3297 3329 0 +27.79(+0.84%)
Jan 10, 2020 3335 3345 3294 3301 0 -29.98(-0.90%)
Jan 09, 2020 3330 3346 3305 3331 0 +9.37(+0.28%)
Jan 08, 2020 3314 3337 3297 3322 0 +12.12(+0.37%)
Jan 07, 2020 3306 3327 3278 3309 0 -10.33(-0.31%)
Jan 06, 2020 3306 3329 3281 3320 0 -12.12(-0.36%)
Jan 03, 2020 3315 3346 3294 3332 0 -34.84(-1.03%)
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.