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 (%)
Sep 30, 2020 3466 3516 3422 3454 0 -2.04(-0.06%)
Sep 29, 2020 3476 3499 3436 3456 0 -17.49(-0.50%)
Sep 28, 2020 3464 3518 3448 3474 0 +59.04(+1.73%)
Sep 25, 2020 3372 3433 3361 3415 0 +17.79(+0.52%)
Sep 24, 2020 3372 3443 3345 3397 0 +21.86(+0.65%)
Sep 23, 2020 3419 3452 3368 3375 0 -40.90(-1.20%)
Sep 22, 2020 3389 3429 3364 3416 0 +31.54(+0.93%)
Sep 21, 2020 3447 3468 3343 3385 0 -127.49(-3.63%)
Sep 18, 2020 3534 3584 3486 3512 0 -32.96(-0.93%)
Sep 17, 2020 3509 3579 3480 3545 0 -4.22(-0.12%)
Sep 16, 2020 3565 3598 3519 3549 0 +6.22(+0.18%)
Sep 15, 2020 3553 3591 3528 3543 0 +0.46(+0.01%)
Sep 14, 2020 3527 3564 3506 3543 0 +36.06(+1.03%)
Sep 11, 2020 3489 3539 3467 3506 0 +28.42(+0.82%)
Sep 10, 2020 3531 3546 3460 3478 0 -46.63(-1.32%)
Sep 09, 2020 3481 3556 3465 3525 0 +78.19(+2.27%)
Sep 08, 2020 3469 3499 3420 3447 0 -43.32(-1.24%)
Sep 04, 2020 3535 3554 3447 3490 0 -1.21(-0.03%)
Sep 03, 2020 3604 3621 3463 3491 0 -121.16(-3.35%)
Sep 02, 2020 3575 3626 3559 3612 0 +36.41(+1.02%)
Sep 01, 2020 3519 3585 3497 3576 0 +47.30(+1.34%)
Aug 31, 2020 3556 3580 3511 3528 0 -23.57(-0.66%)
Aug 28, 2020 3532 3562 3504 3552 0 +27.27(+0.77%)
Aug 27, 2020 3547 3568 3508 3525 0 -1.65(-0.05%)
Aug 26, 2020 3510 3544 3480 3526 0 +15.15(+0.43%)
Aug 25, 2020 3524 3541 3481 3511 0 +2.05(+0.06%)
Aug 24, 2020 3487 3521 3467 3509 0 +41.64(+1.20%)
Aug 21, 2020 3453 3489 3434 3468 0 +10.23(+0.30%)
Aug 20, 2020 3453 3477 3428 3457 0 -39.50(-1.13%)
Aug 19, 2020 3505 3535 3477 3497 0 -9.92(-0.28%)
Aug 18, 2020 3519 3545 3491 3507 0 -12.39(-0.35%)
Aug 17, 2020 3537 3556 3505 3519 0 -5.73(-0.16%)
Aug 14, 2020 3512 3556 3494 3525 0 -3.39(-0.10%)
Aug 13, 2020 3512 3555 3493 3528 0 -14.84(-0.42%)
Aug 12, 2020 3541 3571 3507 3543 0 +31.82(+0.91%)
Aug 11, 2020 3510 3567 3487 3511 0 +34.54(+0.99%)
Aug 10, 2020 3398 3488 3389 3477 0 +85.29(+2.51%)
Aug 07, 2020 3343 3400 3329 3391 0 +45.86(+1.37%)
Aug 06, 2020 3358 3375 3321 3346 0 -15.75(-0.47%)
Aug 05, 2020 3320 3378 3313 3361 0 +73.63(+2.24%)
Aug 04, 2020 3296 3320 3264 3288 0 -13.86(-0.42%)
Aug 03, 2020 3288 3333 3273 3302 0 +34.62(+1.06%)
Jul 31, 2020 3284 3298 3219 3267 0 -45.19(-1.36%)
Jul 30, 2020 3326 3346 3261 3312 0 -59.93(-1.78%)
Jul 29, 2020 3336 3388 3320 3372 0 +55.10(+1.66%)
Jul 28, 2020 3342 3383 3307 3317 0 -20.87(-0.63%)
Jul 27, 2020 3289 3348 3270 3338 0 +50.98(+1.55%)
Jul 24, 2020 3305 3315 3264 3287 0 -15.49(-0.47%)
Jul 23, 2020 3293 3340 3273 3302 0 +15.05(+0.46%)
Jul 22, 2020 3257 3309 3245 3287 0 +23.20(+0.71%)
Jul 21, 2020 3230 3285 3218 3264 0 +50.43(+1.57%)
Jul 20, 2020 3225 3255 3179 3214 0 -34.87(-1.07%)
Jul 17, 2020 3254 3276 3228 3249 0 +9.57(+0.30%)
Jul 16, 2020 3226 3269 3197 3239 0 -8.13(-0.25%)
Jul 15, 2020 3216 3267 3186 3247 0 +73.87(+2.33%)
Jul 14, 2020 3107 3185 3081 3173 0 +77.90(+2.52%)
Jul 13, 2020 3112 3153 3080 3095 0 +13.68(+0.44%)
Jul 10, 2020 3063 3092 3040 3082 0 +18.50(+0.60%)
Jul 09, 2020 3093 3112 3039 3063 0 -33.44(-1.08%)
Jul 08, 2020 3105 3126 3067 3097 0 -6.31(-0.20%)
Jul 07, 2020 3130 3153 3096 3103 0 -52.61(-1.67%)
Jul 06, 2020 3161 3182 3126 3156 0 +46.92(+1.51%)
Jul 03, 2020 3118 3165 3089 3109 0 -0.11(-0.00%)
Jul 02, 2020 3118 3166 3090 3109 0 +31.85(+1.04%)
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.