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 )

3,244.38 +22.38 (+0.69%)
Streaming Delayed Price Updated: 10:36 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 (%)
Aug 30, 2013 1999 1999 1999 0 -18.58(-0.92%)
Aug 29, 2013 2003 2031 2000 2017 0 +8.06(+0.40%)
Aug 28, 2013 1891 2017 1992 2009 0 +5.99(+0.30%)
Aug 27, 2013 2023 2033 1999 2003 0 -41.51(-2.03%)
Aug 26, 2013 2049 2063 2039 2045 0 -7.21(-0.35%)
Aug 23, 2013 2050 2062 2031 2052 0 +6.80(+0.33%)
Aug 22, 2013 2021 2057 2019 2045 0 +23.71(+1.17%)
Aug 21, 2013 2023 2040 2012 2021 0 -9.95(-0.49%)
Aug 20, 2013 2025 2040 2015 2031 0 -25.17(-1.22%)
Aug 19, 2013 2065 2075 2052 2056 0 +6.88(+0.34%)
Aug 16, 2013 2046 2065 2040 2050 0 -0.29(-0.01%)
Aug 15, 2013 2064 2072 2039 2050 0 -40.71(-1.95%)
Aug 14, 2013 2104 2109 2084 2091 0 -10.08(-0.48%)
Aug 13, 2013 2094 2109 2077 2101 0 +9.71(+0.46%)
Aug 12, 2013 1962 2102 2065 2091 0 +15.50(+0.75%)
Aug 09, 2013 2067 2087 2057 2075 0 +7.64(+0.37%)
Aug 08, 2013 2070 2082 2056 2068 0 +6.15(+0.30%)
Aug 07, 2013 2059 2075 2045 2062 0 -5.87(-0.28%)
Aug 06, 2013 2077 2083 2055 2068 0 -24.58(-1.17%)
Aug 05, 2013 2037 2102 2079 2092 0 -0.55(-0.03%)
Aug 02, 2013 2036 2105 2069 2093 0 +4.33(+0.21%)
Aug 01, 2013 2021 2098 2062 2088 0 +46.79(+2.29%)
Jul 31, 2013 1984 2058 2027 2042 0 +9.82(+0.48%)
Jul 30, 2013 2042 2060 2022 2032 0 +11.73(+0.58%)
Jul 29, 2013 2024 2037 2012 2020 0 -12.27(-0.60%)
Jul 26, 2013 2037 2046 2018 2032 0 -19.11(-0.93%)
Jul 25, 2013 2036 2060 2024 2051 0 +8.99(+0.44%)
Jul 24, 2013 2064 2070 2036 2042 0 -15.21(-0.74%)
Jul 23, 2013 2071 2083 2041 2058 0 -193.49(-8.60%)
Jul 22, 2013 2254 2265 2243 2251 0 -0.56(-0.02%)
Jul 19, 2013 1957 2260 2228 2252 0 +11.53(+0.51%)
Jul 18, 2013 2224 2247 2211 2240 0 +28.00(+1.27%)
Jul 17, 2013 2215 2223 2202 2212 0 +5.05(+0.23%)
Jul 16, 2013 2223 2232 2200 2207 0 -12.37(-0.56%)
Jul 15, 2013 2215 2231 2206 2219 0 +7.72(+0.35%)
Jul 12, 2013 2206 2219 2194 2212 0 +3.11(+0.14%)
Jul 11, 2013 2209 2222 2194 2209 0 +33.72(+1.55%)
Jul 10, 2013 2050 2186 2160 2175 0 +8.22(+0.38%)
Jul 09, 2013 2160 2181 2149 2167 0 +22.19(+1.03%)
Jul 08, 2013 2148 2159 2133 2144 0 +6.42(+0.30%)
Jul 05, 2013 2128 2144 2112 2138 0 +32.48(+1.54%)
Jul 04, 2013 2100 2115 2084 2106 0 +0.00(+0.00%)
Jul 03, 2013 2100 2115 2084 2106 0 -9.13(-0.43%)
Jul 02, 2013 2120 2140 2102 2115 0 -7.61(-0.36%)
Jul 01, 2013 2111 2137 2103 2122 0 +25.62(+1.22%)
Jun 28, 2013 2098 2116 2087 2097 0 +30.01(+1.45%)
Jun 26, 2013 2067 2082 2049 2067 0 +12.94(+0.63%)
Jun 25, 2013 2049 2068 2037 2054 0 -189.88(-8.46%)
Jun 24, 2013 2251 2275 2221 2244 0 -54.29(-2.36%)
Jun 21, 2013 2321 2331 2279 2298 0 +1.30(+0.06%)
Jun 20, 2013 2324 2334 2286 2297 0 -68.34(-2.89%)
Jun 19, 2013 2399 2407 2363 2365 0 -34.55(-1.44%)
Jun 18, 2013 2384 2411 2374 2399 0 +27.51(+1.16%)
Jun 17, 2013 2382 2395 2357 2372 0 +22.10(+0.94%)
Jun 14, 2013 2363 2379 2341 2350 0 -27.59(-1.16%)
Jun 13, 2013 2337 2384 2329 2377 0 +33.49(+1.43%)
Jun 12, 2013 2386 2390 2336 2344 0 -19.54(-0.83%)
Jun 11, 2013 2359 2390 2344 2364 0 -23.88(-1.00%)
Jun 10, 2013 2397 2404 2370 2387 0 +9.85(+0.41%)
Jun 07, 2013 2355 2387 2342 2378 0 +44.30(+1.90%)
Jun 06, 2013 2311 2342 2297 2333 0 +11.09(+0.48%)
Jun 05, 2013 2355 2362 2317 2322 0 -53.63(-2.26%)
Jun 04, 2013 2384 2405 2356 2376 0 +0.90(+0.04%)
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.