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

Industrial Goods Sector (CIX: MSECTOR6 )

1,632.69 +3.33 (+0.20%)
Last Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2019 1401 1412 1385 1403 0 +7.07(+0.51%)
Apr 29, 2019 1391 1408 1382 1396 0 +6.76(+0.49%)
Apr 26, 2019 1387 1395 1375 1389 0 +5.13(+0.37%)
Apr 25, 2019 1395 1405 1369 1384 0 -18.67(-1.33%)
Apr 24, 2019 1407 1418 1393 1403 0 -2.75(-0.20%)
Apr 23, 2019 1394 1414 1386 1405 0 +13.82(+0.99%)
Apr 22, 2019 1394 1404 1380 1392 0 -9.52(-0.68%)
Apr 18, 2019 1393 1411 1385 1401 0 +12.37(+0.89%)
Apr 17, 2019 1398 1406 1381 1389 0 -2.57(-0.18%)
Apr 16, 2019 1385 1399 1377 1391 0 +9.71(+0.70%)
Apr 15, 2019 1386 1394 1373 1382 0 -2.34(-0.17%)
Apr 12, 2019 1382 1393 1370 1384 0 +12.94(+0.94%)
Apr 11, 2019 1361 1377 1353 1371 0 +9.89(+0.73%)
Apr 10, 2019 1357 1368 1345 1361 0 +5.17(+0.38%)
Apr 09, 2019 1371 1375 1351 1356 0 -23.35(-1.69%)
Apr 08, 2019 1376 1386 1365 1379 0 -5.81(-0.42%)
Apr 05, 2019 1382 1393 1374 1385 0 +7.93(+0.58%)
Apr 04, 2019 1363 1385 1358 1377 0 +14.57(+1.07%)
Apr 03, 2019 1366 1378 1352 1363 0 +4.47(+0.33%)
Apr 02, 2019 1358 1367 1348 1358 0 -1.01(-0.07%)
Apr 01, 2019 1347 1366 1339 1359 0 +24.19(+1.81%)
Mar 29, 2019 1334 1346 1323 1335 0 +11.80(+0.89%)
Mar 28, 2019 1321 1333 1309 1323 0 +5.95(+0.45%)
Mar 27, 2019 1316 1329 1303 1317 0 +3.79(+0.29%)
Mar 26, 2019 1315 1326 1301 1313 0 +7.35(+0.56%)
Mar 25, 2019 1297 1315 1289 1306 0 +10.29(+0.79%)
Mar 22, 2019 1324 1330 1291 1296 0 -36.02(-2.70%)
Mar 21, 2019 1315 1342 1312 1332 0 +12.72(+0.96%)
Mar 20, 2019 1325 1336 1305 1319 0 -6.80(-0.51%)
Mar 19, 2019 1338 1348 1320 1326 0 -6.46(-0.48%)
Mar 18, 2019 1320 1337 1314 1332 0 +11.09(+0.84%)
Mar 15, 2019 1323 1339 1310 1321 0 +0.33(+0.02%)
Mar 14, 2019 1329 1337 1314 1321 0 -11.69(-0.88%)
Mar 13, 2019 1336 1346 1320 1333 0 +2.77(+0.21%)
Mar 12, 2019 1338 1347 1321 1330 0 -12.54(-0.93%)
Mar 11, 2019 1315 1347 1308 1342 0 +7.22(+0.54%)
Mar 08, 2019 1327 1343 1318 1335 0 -3.28(-0.25%)
Mar 07, 2019 1344 1352 1324 1338 0 -8.52(-0.63%)
Mar 06, 2019 1361 1370 1343 1347 0 -14.76(-1.08%)
Mar 05, 2019 1372 1380 1357 1362 0 -11.26(-0.82%)
Mar 04, 2019 1383 1393 1360 1373 0 -4.68(-0.34%)
Mar 01, 2019 1386 1393 1366 1378 0 +5.12(+0.37%)
Feb 28, 2019 1379 1387 1365 1373 0 -9.08(-0.66%)
Feb 27, 2019 1375 1390 1364 1382 0 +3.20(+0.23%)
Feb 26, 2019 1382 1394 1371 1378 0 -8.51(-0.61%)
Feb 25, 2019 1394 1402 1382 1387 0 +2.62(+0.19%)
Feb 22, 2019 1380 1392 1371 1384 0 +10.47(+0.76%)
Feb 21, 2019 1371 1385 1359 1374 0 +0.88(+0.06%)
Feb 20, 2019 1366 1383 1357 1373 0 +8.22(+0.60%)
Feb 19, 2019 1356 1375 1350 1365 0 +3.33(+0.24%)
Feb 15, 2019 1351 1369 1343 1361 0 +19.48(+1.45%)
Feb 14, 2019 1341 1354 1329 1342 0 -6.49(-0.48%)
Feb 13, 2019 1355 1364 1339 1348 0 -2.58(-0.19%)
Feb 12, 2019 1328 1357 1325 1351 0 +31.60(+2.40%)
Feb 11, 2019 1319 1329 1304 1319 0 +4.35(+0.33%)
Feb 08, 2019 1305 1321 1289 1315 0 +5.92(+0.45%)
Feb 07, 2019 1309 1323 1292 1309 0 -9.24(-0.70%)
Feb 06, 2019 1321 1336 1308 1318 0 -2.89(-0.22%)
Feb 05, 2019 1323 1339 1302 1321 0 -7.18(-0.54%)
Feb 04, 2019 1315 1333 1305 1328 0 +12.97(+0.99%)
Feb 01, 2019 1319 1336 1301 1315 0 -1.75(-0.13%)
Jan 31, 2019 1306 1330 1294 1317 0 +7.84(+0.60%)
Jan 30, 2019 1303 1319 1283 1309 0 +21.24(+1.65%)
Jan 29, 2019 1278 1298 1269 1288 0 +12.05(+0.94%)
Jan 28, 2019 1270 1285 1258 1276 0 -9.75(-0.76%)
Jan 25, 2019 1284 1300 1272 1286 0 +15.94(+1.26%)
Jan 24, 2019 1260 1279 1253 1270 0 +10.05(+0.80%)
Jan 23, 2019 1271 1280 1246 1260 0 -4.79(-0.38%)
Jan 22, 2019 1276 1286 1251 1265 0 -21.37(-1.66%)
Jan 21, 2019 1275 1296 1268 1286 0 -0.01(-0.00%)
Jan 18, 2019 1275 1296 1268 1286 0 +20.98(+1.66%)
Jan 17, 2019 1241 1274 1237 1265 0 +17.38(+1.39%)
Jan 16, 2019 1249 1262 1239 1248 0 -0.62(-0.05%)
Jan 15, 2019 1248 1259 1231 1248 0 +1.19(+0.10%)
Jan 14, 2019 1242 1259 1233 1247 0 -5.57(-0.44%)
Jan 11, 2019 1244 1258 1234 1253 0 -0.08(-0.01%)
Jan 10, 2019 1233 1258 1224 1253 0 +14.53(+1.17%)
Jan 09, 2019 1231 1250 1219 1238 0 +13.13(+1.07%)
Jan 08, 2019 1221 1235 1206 1225 0 +16.72(+1.38%)
Jan 07, 2019 1198 1226 1186 1208 0 +13.57(+1.14%)
Jan 04, 2019 1166 1202 1159 1195 0 +46.57(+4.06%)
Jan 03, 2019 1167 1177 1139 1148 0 -22.90(-1.96%)
Jan 02, 2019 1153 1183 1143 1171 0 -0.49(-0.04%)
Dec 31, 2018 1167 1181 1152 1172 0 +9.94(+0.86%)
Dec 28, 2018 1169 1182 1150 1162 0 -2.21(-0.19%)
Dec 27, 2018 1135 1165 1118 1164 0 +10.13(+0.88%)
Dec 26, 2018 1108 1155 1092 1154 0 +51.23(+4.65%)
Dec 24, 2018 1123 1136 1096 1102 0 -29.19(-2.58%)
Dec 21, 2018 1150 1170 1126 1132 0 -23.16(-2.01%)
Dec 20, 2018 1166 1183 1139 1155 0 -16.45(-1.40%)
Dec 19, 2018 1196 1221 1163 1171 0 -23.70(-1.98%)
Dec 18, 2018 1197 1216 1182 1195 0 +10.70(+0.90%)
Dec 17, 2018 1201 1219 1176 1184 0 -19.52(-1.62%)
Dec 14, 2018 1205 1226 1194 1204 0 -14.53(-1.19%)
Dec 13, 2018 1234 1242 1212 1218 0 -9.27(-0.76%)
Dec 12, 2018 1234 1252 1220 1228 0 +10.56(+0.87%)
Dec 11, 2018 1245 1254 1209 1217 0 -7.94(-0.65%)
Dec 10, 2018 1229 1243 1203 1225 0 -6.15(-0.50%)
Dec 07, 2018 1261 1279 1224 1231 0 -31.55(-2.50%)
Dec 06, 2018 1242 1269 1216 1263 0 -4.57(-0.36%)
Dec 05, 2018 1329 1337 1262 1267 0 -0.01(-0.00%)
Dec 04, 2018 1329 1337 1262 1267 0 -68.64(-5.14%)
Dec 03, 2018 1350 1363 1318 1336 0 +14.90(+1.13%)
Nov 30, 2018 1310 1330 1298 1321 0 +8.93(+0.68%)
Nov 29, 2018 1313 1327 1298 1312 0 -4.28(-0.33%)
Nov 28, 2018 1289 1320 1268 1316 0 +33.70(+2.63%)
Nov 27, 2018 1287 1298 1270 1283 0 -11.31(-0.87%)
Nov 26, 2018 1292 1306 1275 1294 0 +14.10(+1.10%)
Nov 23, 2018 1275 1295 1268 1280 0 -5.18(-0.40%)
Nov 22, 2018 1285 1285 1285 1285 0 +0.01(+0.00%)
Nov 21, 2018 1283 1304 1273 1285 0 +10.24(+0.80%)
Nov 20, 2018 1272 1297 1252 1275 0 -20.15(-1.56%)
Nov 19, 2018 1318 1326 1285 1295 0 -25.67(-1.94%)
Nov 16, 2018 1309 1332 1298 1321 0 +3.99(+0.30%)
Nov 15, 2018 1293 1326 1279 1317 0 +12.12(+0.93%)
Nov 14, 2018 1317 1335 1294 1305 0 -1.94(-0.15%)
Nov 13, 2018 1304 1333 1291 1306 0 +5.98(+0.46%)
Nov 12, 2018 1324 1333 1294 1300 0 -29.03(-2.18%)
Nov 09, 2018 1350 1361 1314 1330 0 -40.19(-2.93%)
Nov 08, 2018 1369 1389 1349 1370 0 -8.56(-0.62%)
Nov 07, 2018 1366 1400 1341 1378 0 +22.10(+1.63%)
Nov 06, 2018 1341 1368 1332 1356 0 +14.86(+1.11%)
Nov 02, 2018 1345 1363 1321 1341 0 +7.09(+0.53%)
Nov 01, 2018 1307 1346 1295 1334 0 +33.89(+2.61%)
Oct 31, 2018 1305 1329 1287 1300 0 +9.56(+0.74%)
Oct 30, 2018 1248 1296 1238 1291 0 +42.39(+3.40%)
Oct 29, 2018 1286 1302 1231 1248 0 -23.41(-1.84%)
Oct 26, 2018 1263 1300 1240 1272 0 -4.29(-0.34%)
Oct 25, 2018 1275 1278 1273 1276 0 +0.73(+0.06%)
Oct 24, 2018 1318 1332 1272 1275 0 -40.26(-3.06%)
Oct 23, 2018 1304 1332 1285 1316 0 -13.13(-0.99%)
Oct 22, 2018 1342 1351 1319 1329 0 -9.80(-0.73%)
Oct 19, 2018 1355 1365 1327 1339 0 -16.17(-1.19%)
Oct 18, 2018 1374 1384 1344 1355 0 -29.01(-2.10%)
Oct 17, 2018 1391 1397 1367 1384 0 -12.68(-0.91%)
Oct 16, 2018 1375 1400 1362 1396 0 +29.87(+2.19%)
Oct 15, 2018 1363 1381 1353 1367 0 -0.91(-0.07%)
Oct 12, 2018 1387 1392 1347 1367 0 +1.51(+0.11%)
Oct 11, 2018 1389 1411 1360 1366 0 -32.97(-2.36%)
Oct 10, 2018 1438 1445 1396 1399 0 -44.54(-3.09%)
Oct 09, 2018 1458 1469 1437 1443 0 -24.77(-1.69%)
Oct 08, 2018 1463 1477 1449 1468 0 -1.24(-0.08%)
Oct 05, 2018 1487 1495 1454 1469 0 -18.12(-1.22%)
Oct 04, 2018 1496 1505 1475 1488 0 -13.25(-0.88%)
Oct 03, 2018 1500 1515 1486 1501 0 +5.84(+0.39%)
Oct 02, 2018 1495 1510 1483 1495 0 -2.51(-0.17%)
Oct 01, 2018 1504 1515 1486 1497 0 +2.10(+0.14%)
Sep 28, 2018 1493 1510 1481 1495 0 -0.78(-0.05%)
Sep 27, 2018 1500 1509 1487 1496 0 -2.60(-0.17%)
Sep 26, 2018 1509 1518 1492 1499 0 -9.94(-0.66%)
Sep 25, 2018 1510 1523 1497 1509 0 +1.18(+0.08%)
Sep 24, 2018 1516 1525 1499 1508 0 -12.72(-0.84%)
Sep 21, 2018 1521 1534 1509 1520 0 +1.27(+0.08%)
Sep 20, 2018 1524 1536 1505 1519 0 +3.23(+0.21%)
Sep 19, 2018 1519 1536 1505 1516 0 -1.88(-0.12%)
Sep 18, 2018 1511 1529 1501 1518 0 +9.82(+0.65%)
Sep 17, 2018 1513 1524 1500 1508 0 -4.64(-0.31%)
Sep 14, 2018 1501 1524 1492 1512 0 +12.16(+0.81%)
Sep 13, 2018 1503 1514 1487 1500 0 +4.71(+0.31%)
Sep 12, 2018 1490 1507 1477 1496 0 +2.87(+0.19%)
Sep 11, 2018 1481 1503 1473 1493 0 +6.12(+0.41%)
Sep 10, 2018 1490 1502 1475 1487 0 +4.35(+0.29%)
Sep 07, 2018 1485 1498 1470 1482 0 -9.97(-0.67%)
Sep 06, 2018 1489 1506 1480 1492 0 +4.75(+0.32%)
Sep 05, 2018 1476 1494 1468 1487 0 +9.36(+0.63%)
Sep 04, 2018 1479 1488 1463 1478 0 -5.59(-0.38%)
Aug 31, 2018 1484 1484 1484 1484 0 -0.66(-0.04%)
Aug 30, 2018 1495 1501 1477 1484 0 -13.15(-0.88%)
Aug 29, 2018 1497 1506 1482 1497 0 +5.92(+0.40%)
Aug 28, 2018 1500 1506 1484 1492 0 -3.24(-0.22%)
Aug 27, 2018 1486 1505 1479 1495 0 +16.53(+1.12%)
Aug 24, 2018 1477 1487 1468 1478 0 +5.44(+0.37%)
Aug 23, 2018 1482 1488 1463 1473 0 -10.50(-0.71%)
Aug 22, 2018 1491 1500 1475 1483 0 -7.76(-0.52%)
Aug 21, 2018 1476 1499 1471 1491 0 +19.88(+1.35%)
Aug 20, 2018 1470 1483 1461 1471 0 +5.87(+0.40%)
Aug 17, 2018 1450 1473 1444 1465 0 +14.02(+0.97%)
Aug 16, 2018 1443 1464 1435 1451 0 +17.41(+1.21%)
Aug 15, 2018 1435 1445 1413 1434 0 -9.62(-0.67%)
Aug 14, 2018 1436 1457 1431 1444 0 +9.68(+0.68%)
Aug 13, 2018 1445 1454 1426 1434 0 -12.18(-0.84%)
Aug 10, 2018 1450 1461 1432 1446 0 -12.85(-0.88%)
Aug 09, 2018 1463 1476 1451 1459 0 -4.83(-0.33%)
Aug 08, 2018 1471 1480 1452 1464 0 -5.14(-0.35%)
Aug 07, 2018 1465 1489 1455 1469 0 +19.71(+1.36%)
Aug 06, 2018 1446 1459 1433 1449 0 +3.17(+0.22%)
Aug 03, 2018 1445 1459 1431 1446 0 +0.48(+0.03%)
Aug 02, 2018 1439 1459 1426 1446 0 -4.89(-0.34%)
Aug 01, 2018 1462 1474 1438 1450 0 +11.98(+0.83%)
Jul 30, 2018 1452 1467 1432 1438 0 -12.44(-0.86%)
Jul 27, 2018 1459 1473 1437 1451 0 -3.97(-0.27%)
Jul 26, 2018 1451 1474 1429 1455 0 -12.29(-0.84%)
Jul 25, 2018 1459 1479 1436 1467 0 +3.92(+0.27%)
Jul 24, 2018 1470 1485 1448 1463 0 +0.75(+0.05%)
Jul 23, 2018 1472 1481 1454 1462 0 -15.59(-1.05%)
Jul 20, 2018 1478 1492 1467 1478 0 -6.02(-0.41%)
Jul 19, 2018 1473 1492 1463 1484 0 +8.23(+0.56%)
Jul 18, 2018 1472 1485 1458 1476 0 +4.95(+0.34%)
Jul 17, 2018 1459 1478 1453 1471 0 +8.80(+0.60%)
Jul 16, 2018 1474 1480 1454 1462 0 -9.54(-0.65%)
Jul 13, 2018 1465 1480 1457 1472 0 +8.73(+0.60%)
Jul 12, 2018 1465 1474 1445 1463 0 +8.36(+0.57%)
Jul 11, 2018 1456 1474 1443 1455 0 -13.82(-0.94%)
Jul 10, 2018 1469 1479 1455 1468 0 +1.97(+0.13%)
Jul 09, 2018 1453 1473 1446 1466 0 +20.67(+1.43%)
Jul 06, 2018 1440 1455 1430 1446 0 +4.56(+0.32%)
Jul 05, 2018 1435 1447 1420 1441 0 +12.65(+0.89%)
Jul 04, 2018 1428 1428 1428 1428 0 -0.01(-0.00%)
Jul 03, 2018 1437 1448 1423 1428 0 -2.18(-0.15%)
Jul 02, 2018 1416 1435 1407 1431 0 +1.82(+0.13%)
Jun 29, 2018 1432 1448 1422 1429 0 +6.30(+0.44%)
Jun 28, 2018 1417 1432 1400 1423 0 +6.03(+0.43%)
Jun 27, 2018 1435 1450 1412 1417 0 -13.68(-0.96%)
Jun 26, 2018 1428 1442 1417 1430 0 +8.27(+0.58%)
Jun 25, 2018 1432 1439 1407 1422 0 -18.81(-1.31%)
Jun 22, 2018 1446 1456 1426 1441 0 +5.95(+0.41%)
Jun 21, 2018 1451 1458 1426 1435 0 -20.17(-1.39%)
Jun 20, 2018 1458 1468 1440 1455 0 +2.93(+0.20%)
Jun 19, 2018 1457 1468 1437 1452 0 -22.87(-1.55%)
Jun 18, 2018 1469 1485 1459 1475 0 -6.73(-0.45%)
Jun 15, 2018 1482 1492 1465 1482 0 -6.72(-0.45%)
Jun 14, 2018 1494 1505 1475 1488 0 -1.36(-0.09%)
Jun 13, 2018 1510 1516 1484 1490 0 -20.94(-1.39%)
Jun 12, 2018 1508 1521 1496 1511 0 +4.57(+0.30%)
Jun 11, 2018 1507 1518 1497 1506 0 +1.08(+0.07%)
Jun 08, 2018 1497 1512 1489 1505 0 +8.09(+0.54%)
Jun 07, 2018 1501 1513 1485 1497 0 -1.67(-0.11%)
Jun 06, 2018 1494 1503 1484 1499 0 +13.34(+0.90%)
Jun 05, 2018 1482 1496 1473 1485 0 +4.09(+0.28%)
Jun 04, 2018 1481 1495 1470 1481 0 +6.23(+0.42%)
Jun 01, 2018 1467 1487 1458 1475 0 +18.92(+1.30%)
May 31, 2018 1474 1483 1445 1456 0 -15.66(-1.06%)
May 30, 2018 1461 1484 1448 1472 0 +25.91(+1.79%)
May 29, 2018 1451 1466 1434 1446 0 -15.81(-1.08%)
May 28, 2018 1462 1462 1462 1462 0 +0.02(+0.00%)
May 25, 2018 1458 1473 1448 1462 0 -0.33(-0.02%)
May 24, 2018 1461 1472 1446 1462 0 -0.03(-0.00%)
May 23, 2018 1450 1469 1441 1462 0 +3.06(+0.21%)
May 22, 2018 1477 1485 1454 1459 0 -19.20(-1.30%)
May 21, 2018 1471 1489 1464 1478 0 +17.23(+1.18%)
May 18, 2018 1449 1470 1443 1461 0 +13.29(+0.92%)
May 17, 2018 1439 1456 1432 1448 0 +8.82(+0.61%)
May 16, 2018 1432 1449 1424 1439 0 +7.26(+0.51%)
May 15, 2018 1434 1445 1417 1431 0 -10.82(-0.75%)
May 14, 2018 1451 1459 1435 1442 0 -6.51(-0.45%)
May 11, 2018 1445 1460 1436 1449 0 +4.87(+0.34%)
May 10, 2018 1442 1456 1431 1444 0 +5.49(+0.38%)
May 09, 2018 1441 1452 1422 1438 0 +0.82(+0.06%)
May 08, 2018 1429 1448 1419 1438 0 +8.67(+0.61%)
May 07, 2018 1422 1440 1413 1429 0 +10.63(+0.75%)
May 04, 2018 1395 1429 1389 1418 0 +13.69(+0.97%)
May 03, 2018 1394 1415 1373 1405 0 +8.64(+0.62%)
May 02, 2018 1405 1420 1389 1396 0 -7.37(-0.53%)
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.