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 )

3,238.50 -4.77 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 31, 2017 2782 2804 2769 2797 0 +25.73(+0.93%)
Aug 30, 2017 2753 2776 2741 2771 0 +12.67(+0.46%)
Aug 29, 2017 2738 2768 2727 2758 0 +4.70(+0.17%)
Aug 28, 2017 2760 2767 2741 2754 0 +3.68(+0.13%)
Aug 25, 2017 2748 2764 2737 2750 0 +15.26(+0.56%)
Aug 24, 2017 2748 2756 2727 2735 0 -4.62(-0.17%)
Aug 23, 2017 2757 2769 2734 2739 0 -27.17(-0.98%)
Aug 22, 2017 2745 2779 2734 2767 0 +16.49(+0.60%)
Aug 21, 2017 2746 2762 2732 2750 0 +0.85(+0.03%)
Aug 18, 2017 2756 2781 2732 2749 0 -16.90(-0.61%)
Aug 17, 2017 2813 2826 2763 2766 0 -65.97(-2.33%)
Aug 16, 2017 2826 2844 2812 2832 0 +10.51(+0.37%)
Aug 15, 2017 2835 2845 2814 2822 0 -4.63(-0.16%)
Aug 14, 2017 2830 2845 2812 2826 0 +18.18(+0.65%)
Aug 11, 2017 2794 2821 2783 2808 0 +8.62(+0.31%)
Aug 10, 2017 2846 2854 2789 2799 0 -68.72(-2.40%)
Aug 09, 2017 2879 2891 2858 2868 0 -18.61(-0.64%)
Aug 08, 2017 2897 2909 2875 2887 0 -11.92(-0.41%)
Aug 07, 2017 2891 2912 2878 2899 0 +0.54(+0.02%)
Aug 04, 2017 2886 2911 2870 2898 0 +28.02(+0.98%)
Aug 03, 2017 2857 2889 2831 2870 0 +18.07(+0.63%)
Aug 02, 2017 2843 2867 2820 2852 0 +9.62(+0.34%)
Aug 01, 2017 2866 2882 2822 2842 0 -36.15(-1.26%)
Jul 31, 2017 2881 2902 2863 2879 0 +6.91(+0.24%)
Jul 28, 2017 2861 2883 2841 2872 0 -5.81(-0.20%)
Jul 27, 2017 2881 2902 2850 2877 0 +3.59(+0.12%)
Jul 26, 2017 2901 2911 2861 2874 0 -17.42(-0.60%)
Jul 25, 2017 2900 2922 2870 2891 0 +8.62(+0.30%)
Jul 24, 2017 2878 2901 2850 2883 0 -20.27(-0.70%)
Jul 21, 2017 2898 2917 2880 2903 0 +2.37(+0.08%)
Jul 20, 2017 2912 2921 2886 2901 0 -11.08(-0.38%)
Jul 19, 2017 2898 2917 2886 2912 0 +16.08(+0.56%)
Jul 18, 2017 2893 2907 2878 2896 0 -5.08(-0.18%)
Jul 17, 2017 2891 2916 2880 2901 0 +8.98(+0.31%)
Jul 14, 2017 2886 2909 2871 2892 0 +14.93(+0.52%)
Jul 13, 2017 2893 2898 2864 2877 0 -15.82(-0.55%)
Jul 12, 2017 2897 2917 2883 2893 0 +13.54(+0.47%)
Jul 11, 2017 2876 2891 2854 2879 0 +4.92(+0.17%)
Jul 10, 2017 2870 2897 2861 2874 0 -2.72(-0.09%)
Jul 07, 2017 2858 2892 2844 2877 0 +21.90(+0.77%)
Jul 06, 2017 2868 2891 2844 2855 0 -26.68(-0.93%)
Jul 05, 2017 2874 2894 2858 2882 0 +19.38(+0.68%)
Jul 04, 2017 2853 2880 2837 2862 0 -0.07(-0.00%)
Jul 03, 2017 2853 2880 2837 2862 0 +16.93(+0.59%)
Jun 30, 2017 2822 2862 2814 2845 0 +36.92(+1.31%)
Jun 29, 2017 2841 2848 2793 2808 0 -32.17(-1.13%)
Jun 28, 2017 2823 2852 2807 2841 0 +34.62(+1.23%)
Jun 27, 2017 2834 2845 2801 2806 0 -32.62(-1.15%)
Jun 26, 2017 2838 2858 2820 2839 0 +1.94(+0.07%)
Jun 23, 2017 2829 2853 2817 2837 0 +10.17(+0.36%)
Jun 22, 2017 2826 2839 2806 2827 0 +1.96(+0.07%)
Jun 21, 2017 2881 2888 2814 2825 0 -60.75(-2.11%)
Jun 20, 2017 2907 2920 2873 2885 0 -35.65(-1.22%)
Jun 19, 2017 2906 2929 2891 2921 0 +29.36(+1.02%)
Jun 16, 2017 2885 2907 2874 2892 0 +7.36(+0.26%)
Jun 15, 2017 2847 2892 2840 2884 0 +12.02(+0.42%)
Jun 14, 2017 2890 2896 2855 2872 0 -1.49(-0.05%)
Jun 13, 2017 2861 2884 2846 2874 0 +17.69(+0.62%)
Jun 12, 2017 2850 2877 2824 2856 0 +9.86(+0.35%)
Jun 09, 2017 2839 2865 2823 2846 0 +4.72(+0.17%)
Jun 08, 2017 2834 2856 2809 2841 0 +17.20(+0.61%)
Jun 07, 2017 2832 2848 2801 2824 0 -3.53(-0.12%)
Jun 06, 2017 2831 2847 2810 2828 0 -9.93(-0.35%)
Jun 05, 2017 2844 2857 2827 2838 0 -11.41(-0.40%)
Jun 02, 2017 2847 2877 2829 2849 0 +14.63(+0.52%)
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.