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, 2023 2088 2144 2088 2139 0 +71.19(+3.44%)
Mar 30, 2023 2053 2086 2053 2068 0 +24.58(+1.20%)
Mar 29, 2023 2043 2050 2032 2043 0 +11.01(+0.54%)
Mar 28, 2023 2077 2077 2022 2032 0 -27.89(-1.35%)
Mar 27, 2023 2043 2066 2032 2060 0 +42.20(+2.09%)
Mar 24, 2023 1976 2030 1976 2018 0 +6.60(+0.33%)
Mar 23, 2023 2036 2091 1996 2012 0 -17.24(-0.85%)
Mar 22, 2023 2086 2086 2024 2029 0 -32.66(-1.58%)
Mar 21, 2023 2049 2075 2047 2061 0 +60.91(+3.04%)
Mar 20, 2023 2007 2036 1991 2000 0 -5.87(-0.29%)
Mar 17, 2023 2062 2068 2006 2006 0 -54.67(-2.65%)
Mar 16, 2023 2048 2085 2005 2061 0 +12.84(+0.63%)
Mar 15, 2023 2058 2060 2012 2048 0 -61.28(-2.90%)
Mar 14, 2023 2107 2154 2095 2109 0 +19.45(+0.93%)
Mar 13, 2023 2218 2218 2088 2090 0 -157.78(-7.02%)
Mar 10, 2023 2257 2259 2224 2248 0 -12.84(-0.57%)
Mar 09, 2023 2279 2291 2253 2261 0 -28.99(-1.27%)
Mar 08, 2023 2275 2297 2268 2290 0 +15.04(+0.66%)
Mar 07, 2023 2315 2315 2268 2275 0 -39.26(-1.70%)
Mar 06, 2023 2313 2334 2293 2314 0 -6.97(-0.30%)
Mar 03, 2023 2317 2358 2294 2321 0 +18.35(+0.80%)
Mar 02, 2023 2346 2346 2296 2302 0 -45.87(-1.95%)
Mar 01, 2023 2384 2413 2341 2348 0 -35.96(-1.51%)
Feb 28, 2023 2444 2444 2380 2384 0 -55.40(-2.27%)
Feb 27, 2023 2448 2476 2425 2440 0 -6.24(-0.26%)
Feb 24, 2023 2421 2450 2414 2446 0 +5.87(+0.24%)
Feb 23, 2023 2458 2475 2402 2440 0 -30.82(-1.25%)
Feb 22, 2023 2496 2497 2442 2471 0 -23.49(-0.94%)
Feb 21, 2023 2521 2521 2467 2494 0 -37.79(-1.49%)
Feb 17, 2023 2532 2532 2532 2532 0 +77.42(+3.15%)
Feb 16, 2023 2458 2463 2390 2455 0 -18.34(-0.74%)
Feb 15, 2023 2472 2508 2466 2473 0 -9.54(-0.38%)
Feb 14, 2023 2448 2483 2429 2483 0 +23.85(+0.97%)
Feb 13, 2023 2464 2464 2436 2459 0 -14.68(-0.59%)
Feb 10, 2023 2493 2503 2431 2473 0 -22.75(-0.91%)
Feb 09, 2023 2523 2544 2480 2496 0 -27.15(-1.08%)
Feb 08, 2023 2522 2545 2492 2523 0 +2.57(+0.10%)
Feb 07, 2023 2450 2527 2443 2521 0 +77.78(+3.18%)
Feb 06, 2023 2460 2464 2433 2443 0 -13.57(-0.55%)
Feb 03, 2023 2458 2465 2421 2457 0 -2.94(-0.12%)
Feb 02, 2023 2443 2467 2438 2460 0 +37.80(+1.56%)
Feb 01, 2023 2433 2433 2388 2422 0 +2.20(+0.09%)
Jan 31, 2023 2393 2438 2386 2420 0 +36.69(+1.54%)
Jan 30, 2023 2335 2397 2335 2383 0 +38.16(+1.63%)
Jan 27, 2023 2362 2362 2331 2345 0 +1.47(+0.06%)
Jan 26, 2023 2281 2348 2276 2343 0 +50.64(+2.21%)
Jan 25, 2023 2234 2310 2234 2293 0 +59.07(+2.64%)
Jan 24, 2023 2236 2241 2191 2233 0 -2.57(-0.11%)
Jan 23, 2023 2189 2247 2186 2236 0 +43.30(+1.97%)
Jan 20, 2023 2192 2206 2163 2193 0 +19.81(+0.91%)
Jan 19, 2023 2169 2189 2152 2173 0 -5.50(-0.25%)
Jan 18, 2023 2180 2205 2177 2178 0 +2.20(+0.10%)
Jan 17, 2023 2157 2187 2146 2176 0 +37.06(+1.73%)
Jan 16, 2023 2141 2167 2131 2139 0 -0.37(-0.02%)
Jan 13, 2023 2107 2148 2085 2140 0 +23.49(+1.11%)
Jan 12, 2023 2126 2131 2100 2116 0 +6.24(+0.30%)
Jan 11, 2023 2138 2138 2105 2110 0 -8.44(-0.40%)
Jan 10, 2023 2145 2145 2110 2118 0 -14.31(-0.67%)
Jan 09, 2023 2138 2159 2119 2133 0 -4.77(-0.22%)
Jan 06, 2023 2141 2156 2124 2137 0 -4.04(-0.19%)
Jan 05, 2023 2114 2145 2090 2141 0 +27.89(+1.32%)
Jan 04, 2023 2097 2166 2093 2114 0 +22.75(+1.09%)
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.