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, 2021 5604 5634 5542 5621 0 +14.31(+0.26%)
Aug 30, 2021 5596 5640 5553 5607 0 +2.57(+0.05%)
Aug 27, 2021 5648 5663 5583 5604 0 -2.20(-0.04%)
Aug 26, 2021 5691 5691 5579 5606 0 -82.93(-1.46%)
Aug 25, 2021 5608 5761 5608 5689 0 +94.31(+1.69%)
Aug 24, 2021 5545 5657 5545 5595 0 +50.63(+0.91%)
Aug 23, 2021 5555 5566 5502 5544 0 +13.58(+0.25%)
Aug 20, 2021 5535 5650 5535 5531 0 -10.28(-0.19%)
Aug 19, 2021 5463 5554 5395 5541 0 +41.10(+0.75%)
Aug 18, 2021 5536 5586 5493 5500 0 -55.04(-0.99%)
Aug 17, 2021 5614 5698 5469 5555 0 -167.32(-2.92%)
Aug 16, 2021 5646 5757 5525 5722 0 +57.24(+1.01%)
Aug 13, 2021 5816 5829 5646 5665 0 -128.42(-2.22%)
Aug 12, 2021 5660 5835 5651 5793 0 +133.56(+2.36%)
Aug 11, 2021 5602 5678 5578 5660 0 +115.58(+2.08%)
Aug 10, 2021 5517 5574 5488 5544 0 +26.79(+0.49%)
Aug 09, 2021 5418 5545 5387 5517 0 +100.54(+1.86%)
Aug 06, 2021 5400 5440 5375 5417 0 +53.20(+0.99%)
Aug 05, 2021 5374 5411 5353 5364 0 +13.21(+0.25%)
Aug 04, 2021 5361 5436 5340 5351 0 -33.39(-0.62%)
Aug 03, 2021 5504 5504 5363 5384 0 -119.99(-2.18%)
Jul 30, 2021 5504 5504 5504 5504 0 +156.31(+2.92%)
Jul 29, 2021 5322 5469 5297 5348 0 +61.65(+1.17%)
Jul 28, 2021 5330 5370 5259 5286 0 -8.07(-0.15%)
Jul 27, 2021 5200 5320 5200 5294 0 +89.89(+1.73%)
Jul 26, 2021 5123 5211 5119 5204 0 +80.73(+1.58%)
Jul 23, 2021 5078 5136 5040 5123 0 +53.57(+1.06%)
Jul 22, 2021 5087 5122 5060 5070 0 -49.54(-0.97%)
Jul 21, 2021 5030 5133 5018 5119 0 +95.40(+1.90%)
Jul 20, 2021 4853 5059 4853 5024 0 +167.69(+3.45%)
Jul 19, 2021 4958 4958 4797 4856 0 -83.66(-1.69%)
Jul 16, 2021 4990 4998 4920 4940 0 -33.02(-0.66%)
Jul 15, 2021 5094 5094 4938 4973 0 -137.23(-2.69%)
Jul 14, 2021 5040 5120 5040 5110 0 +49.17(+0.97%)
Jul 13, 2021 4999 5098 4998 5061 0 +24.58(+0.49%)
Jul 12, 2021 5051 5070 5005 5036 0 -26.42(-0.52%)
Jul 09, 2021 5070 5150 5025 5063 0 -7.34(-0.14%)
Jul 08, 2021 4966 5071 4864 5070 0 +78.52(+1.57%)
Jul 07, 2021 4955 5045 4951 4992 0 -1.46(-0.03%)
Jul 06, 2021 5011 5045 4954 4993 0 -9.91(-0.20%)
Jul 05, 2021 4972 5015 4971 5003 0 +16.51(+0.33%)
Jul 02, 2021 4883 4994 4883 4987 0 +105.31(+2.16%)
Jun 30, 2021 4881 4881 4881 4881 0 -105.31(-2.11%)
Jun 29, 2021 4982 5002 4940 4987 0 +24.22(+0.49%)
Jun 28, 2021 5015 5015 4916 4962 0 -79.99(-1.59%)
Jun 25, 2021 5129 5129 5025 5042 0 -91.73(-1.79%)
Jun 24, 2021 5045 5135 4980 5134 0 +164.75(+3.32%)
Jun 23, 2021 5002 5026 4912 4969 0 -28.26(-0.57%)
Jun 22, 2021 4858 5005 4809 4998 0 +136.50(+2.81%)
Jun 21, 2021 4795 4905 4737 4861 0 +92.10(+1.93%)
Jun 18, 2021 4821 4834 4754 4769 0 -74.12(-1.53%)
Jun 17, 2021 4914 4914 4825 4843 0 -83.66(-1.70%)
Jun 16, 2021 4963 4963 4892 4927 0 -41.09(-0.83%)
Jun 15, 2021 4956 4990 4943 4968 0 +7.33(+0.15%)
Jun 14, 2021 5029 5039 4943 4960 0 -97.60(-1.93%)
Jun 11, 2021 5059 5092 5027 5058 0 +21.65(+0.43%)
Jun 10, 2021 5137 5137 5036 5036 0 -67.88(-1.33%)
Jun 09, 2021 5071 5126 5045 5104 0 +33.39(+0.66%)
Jun 08, 2021 5041 5106 5004 5071 0 +29.72(+0.59%)
Jun 07, 2021 5074 5122 5036 5041 0 -59.08(-1.16%)
Jun 04, 2021 5111 5112 5082 5100 0 -18.34(-0.36%)
Jun 03, 2021 5100 5138 5088 5119 0 -24.95(-0.49%)
Jun 02, 2021 5191 5221 5135 5144 0 -42.20(-0.81%)
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.