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 (%)
Sep 30, 2008 1247 1285 1223 1274 0 +46.26(+3.77%)
Sep 29, 2008 1302 1312 1194 1228 0 -93.77(-7.10%)
Sep 26, 2008 1316 1336 1283 1321 0 -16.17(-1.21%)
Sep 25, 2008 1350 1372 1312 1337 0 -0.58(-0.04%)
Sep 24, 2008 1367 1380 1323 1338 0 -24.94(-1.83%)
Sep 23, 2008 1391 1420 1353 1363 0 -35.66(-2.55%)
Sep 22, 2008 1435 1452 1377 1399 0 -36.53(-2.55%)
Sep 19, 2008 1422 1490 1369 1435 0 +65.13(+4.75%)
Sep 18, 2008 1349 1395 1277 1370 0 +40.00(+3.01%)
Sep 17, 2008 1372 1389 1321 1330 0 -67.85(-4.85%)
Sep 16, 2008 1352 1411 1327 1398 0 +24.19(+1.76%)
Sep 15, 2008 1392 1429 1358 1374 0 -62.54(-4.35%)
Sep 12, 2008 1424 1448 1405 1436 0 +5.10(+0.36%)
Sep 11, 2008 1408 1438 1382 1431 0 +4.04(+0.28%)
Sep 10, 2008 1408 1442 1395 1427 0 +32.14(+2.30%)
Sep 09, 2008 1469 1477 1390 1395 0 -78.83(-5.35%)
Sep 08, 2008 1495 1512 1449 1474 0 +16.23(+1.11%)
Sep 05, 2008 1449 1470 1427 1458 0 -5.59(-0.38%)
Sep 04, 2008 1506 1512 1452 1463 0 -52.80(-3.48%)
Sep 03, 2008 1531 1544 1501 1516 0 -15.62(-1.02%)
Sep 02, 2008 1562 1584 1520 1532 0 -12.49(-0.81%)
Sep 01, 2008 1560 1571 1537 1544 0 +0.00(+0.00%)
Aug 29, 2008 1560 1571 1537 1544 0 -18.17(-1.16%)
Aug 28, 2008 1539 1574 1526 1562 0 +34.18(+2.24%)
Aug 27, 2008 1516 1536 1503 1528 0 +10.11(+0.67%)
Aug 26, 2008 1522 1538 1498 1518 0 -2.49(-0.16%)
Aug 25, 2008 1540 1552 1510 1520 0 -26.72(-1.73%)
Aug 22, 2008 1545 1562 1524 1547 0 -1.03(-0.07%)
Aug 21, 2008 1536 1561 1523 1548 0 -1.83(-0.12%)
Aug 20, 2008 1543 1560 1520 1550 0 +7.20(+0.47%)
Aug 19, 2008 1564 1575 1530 1543 0 -29.33(-1.87%)
Aug 18, 2008 1593 1606 1558 1572 0 -16.90(-1.06%)
Aug 15, 2008 1592 1614 1574 1589 0 -0.75(-0.05%)
Aug 14, 2008 1570 1602 1554 1590 0 +5.36(+0.34%)
Aug 13, 2008 1582 1602 1552 1584 0 -1.36(-0.09%)
Aug 12, 2008 1593 1612 1568 1586 0 -14.74(-0.92%)
Aug 11, 2008 1583 1620 1565 1601 0 +17.84(+1.13%)
Aug 08, 2008 1544 1597 1529 1583 0 +40.28(+2.61%)
Aug 07, 2008 1551 1567 1528 1542 0 -15.58(-1.00%)
Aug 06, 2008 1523 1569 1507 1558 0 +32.84(+2.15%)
Aug 05, 2008 1520 1544 1500 1525 0 +20.29(+1.35%)
Aug 04, 2008 1529 1541 1489 1505 0 -29.11(-1.90%)
Aug 01, 2008 1547 1567 1517 1534 0 +1.17(+0.08%)
Jul 31, 2008 1558 1583 1517 1533 0 -32.01(-2.05%)
Jul 30, 2008 1549 1592 1535 1565 0 +34.66(+2.27%)
Jul 29, 2008 1528 1539 1491 1530 0 +28.69(+1.91%)
Jul 28, 2008 1527 1541 1496 1501 0 -22.72(-1.49%)
Jul 25, 2008 1516 1538 1500 1524 0 +19.81(+1.32%)
Jul 24, 2008 1553 1564 1493 1504 0 -55.21(-3.54%)
Jul 23, 2008 1557 1585 1534 1560 0 +2.60(+0.17%)
Jul 22, 2008 1539 1568 1520 1557 0 +12.86(+0.83%)
Jul 21, 2008 1525 1551 1510 1544 0 +26.10(+1.72%)
Jul 18, 2008 1524 1541 1495 1518 0 -6.41(-0.42%)
Jul 17, 2008 1508 1542 1492 1524 0 +26.91(+1.80%)
Jul 16, 2008 1463 1507 1443 1498 0 +35.54(+2.43%)
Jul 15, 2008 1478 1493 1428 1462 0 -32.59(-2.18%)
Jul 14, 2008 1495 1514 1469 1495 0 +8.45(+0.57%)
Jul 11, 2008 1484 1509 1461 1486 0 -11.97(-0.80%)
Jul 10, 2008 1487 1509 1465 1498 0 +7.77(+0.52%)
Jul 09, 2008 1514 1539 1480 1490 0 -19.44(-1.29%)
Jul 08, 2008 1489 1519 1467 1510 0 +15.76(+1.05%)
Jul 07, 2008 1499 1528 1471 1494 0 +4.90(+0.33%)
Jul 04, 2008 1497 1521 1468 1489 0 +0.00(+0.00%)
Jul 03, 2008 1497 1521 1468 1489 0 -10.98(-0.73%)
Jul 02, 2008 1548 1564 1496 1500 0 -53.84(-3.46%)
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.