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 (%)
Aug 31, 2023 2826 2859 2826 2854 0 +20.55(+0.73%)
Aug 30, 2023 2873 2899 2834 2834 0 -48.44(-1.68%)
Aug 29, 2023 2825 2884 2825 2882 0 +61.28(+2.17%)
Aug 28, 2023 2789 2840 2789 2821 0 +51.00(+1.84%)
Aug 25, 2023 2757 2800 2757 2770 0 -1.47(-0.05%)
Aug 24, 2023 2812 2842 2770 2771 0 -38.16(-1.36%)
Aug 23, 2023 2790 2823 2786 2810 0 +20.92(+0.75%)
Aug 22, 2023 2737 2790 2725 2789 0 +35.96(+1.31%)
Aug 21, 2023 2759 2761 2732 2753 0 -5.14(-0.19%)
Aug 18, 2023 2734 2775 2733 2758 0 -16.88(-0.61%)
Aug 17, 2023 2852 2852 2771 2775 0 -59.44(-2.10%)
Aug 16, 2023 2868 2891 2812 2834 0 -37.43(-1.30%)
Aug 15, 2023 2945 2945 2849 2872 0 -83.29(-2.82%)
Aug 14, 2023 3027 3027 2950 2955 0 -70.82(-2.34%)
Aug 11, 2023 3071 3074 3012 3026 0 -52.10(-1.69%)
Aug 10, 2023 3100 3103 3062 3078 0 -4.40(-0.14%)
Aug 09, 2023 3111 3111 3073 3082 0 -22.02(-0.71%)
Aug 08, 2023 3046 3110 3023 3104 0 +39.63(+1.29%)
Aug 04, 2023 3065 3065 3065 3065 0 +78.89(+2.64%)
Aug 03, 2023 2961 2986 2902 2986 0 +17.98(+0.61%)
Aug 02, 2023 2908 3053 2908 2968 0 +121.45(+4.27%)
Aug 01, 2023 2851 2886 2822 2846 0 -8.80(-0.31%)
Jul 31, 2023 2844 2911 2834 2855 0 +10.64(+0.37%)
Jul 28, 2023 2829 2855 2829 2844 0 +16.14(+0.57%)
Jul 27, 2023 2803 2850 2803 2828 0 +25.69(+0.92%)
Jul 26, 2023 2757 2804 2735 2803 0 +66.41(+2.43%)
Jul 25, 2023 2752 2754 2724 2736 0 +6.97(+0.26%)
Jul 24, 2023 2734 2749 2704 2729 0 -16.51(-0.60%)
Jul 21, 2023 2753 2771 2734 2746 0 -17.98(-0.65%)
Jul 20, 2023 2718 2777 2718 2764 0 +20.55(+0.75%)
Jul 19, 2023 2744 2770 2738 2743 0 -0.37(-0.01%)
Jul 18, 2023 2725 2761 2725 2744 0 +3.30(+0.12%)
Jul 17, 2023 2707 2768 2706 2740 0 +11.01(+0.40%)
Jul 14, 2023 2697 2749 2697 2729 0 +21.65(+0.80%)
Jul 13, 2023 2650 2727 2650 2708 0 +57.97(+2.19%)
Jul 12, 2023 2600 2679 2600 2650 0 +49.54(+1.91%)
Jul 11, 2023 2568 2608 2538 2600 0 +52.47(+2.06%)
Jul 10, 2023 2533 2556 2504 2548 0 +13.94(+0.55%)
Jul 07, 2023 2484 2541 2484 2534 0 +31.56(+1.26%)
Jul 06, 2023 2527 2541 2492 2502 0 -53.57(-2.10%)
Jul 05, 2023 2564 2564 2535 2556 0 -6.97(-0.27%)
Jul 04, 2023 2590 2590 2544 2563 0 -5.87(-0.23%)
Jun 30, 2023 2568 2568 2568 2568 0 +22.75(+0.89%)
Jun 29, 2023 2574 2602 2542 2546 0 -28.63(-1.11%)
Jun 28, 2023 2488 2576 2481 2574 0 +85.13(+3.42%)
Jun 27, 2023 2467 2494 2467 2489 0 +25.69(+1.04%)
Jun 26, 2023 2400 2486 2400 2464 0 +41.83(+1.73%)
Jun 23, 2023 2461 2461 2411 2422 0 -59.08(-2.38%)
Jun 22, 2023 2547 2547 2476 2481 0 -66.78(-2.62%)
Jun 21, 2023 2531 2561 2512 2548 0 +6.61(+0.26%)
Jun 20, 2023 2523 2565 2504 2541 0 +7.33(+0.29%)
Jun 19, 2023 2552 2552 2527 2534 0 -19.08(-0.75%)
Jun 16, 2023 2552 2580 2537 2553 0 +12.11(+0.48%)
Jun 15, 2023 2523 2553 2501 2541 0 +16.88(+0.67%)
Jun 14, 2023 2510 2550 2510 2524 0 +2.94(+0.12%)
Jun 13, 2023 2492 2521 2469 2521 0 +62.01(+2.52%)
Jun 12, 2023 2447 2471 2439 2459 0 +0.36(+0.01%)
Jun 09, 2023 2478 2480 2443 2458 0 -17.24(-0.70%)
Jun 08, 2023 2494 2495 2456 2476 0 -12.84(-0.52%)
Jun 07, 2023 2509 2509 2476 2488 0 -16.88(-0.67%)
Jun 06, 2023 2479 2506 2458 2505 0 +39.26(+1.59%)
Jun 05, 2023 2469 2494 2457 2466 0 -16.88(-0.68%)
Jun 02, 2023 2418 2483 2418 2483 0 +57.97(+2.39%)
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.