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 )

3,071.19 -56.87 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2022 2378 2378 2315 2339 0 -37.79(-1.59%)
May 30, 2022 2310 2377 2296 2377 0 +86.23(+3.76%)
May 27, 2022 2298 2299 2270 2290 0 +6.97(+0.31%)
May 26, 2022 2251 2291 2243 2283 0 +42.93(+1.92%)
May 25, 2022 2210 2256 2210 2240 0 +29.35(+1.33%)
May 24, 2022 2235 2236 2189 2211 0 -27.52(-1.23%)
May 20, 2022 2239 2239 2239 2239 0 +27.16(+1.23%)
May 19, 2022 2196 2239 2193 2211 0 -8.81(-0.40%)
May 18, 2022 2232 2238 2176 2220 0 -21.28(-0.95%)
May 17, 2022 2193 2257 2193 2242 0 +64.58(+2.97%)
May 16, 2022 2160 2181 2098 2177 0 +16.88(+0.78%)
May 13, 2022 2115 2184 2115 2160 0 +87.33(+4.21%)
May 12, 2022 2049 2081 2028 2073 0 +35.95(+1.77%)
May 11, 2022 2074 2107 2008 2037 0 +100.91(+5.21%)
May 10, 2022 1938 1971 1913 1936 0 +3.30(+0.17%)
May 09, 2022 1958 1958 1898 1933 0 -12.84(-0.66%)
May 06, 2022 1967 1967 1908 1945 0 -21.65(-1.10%)
May 05, 2022 2055 2066 1955 1967 0 -95.40(-4.63%)
May 04, 2022 2120 2135 2043 2062 0 -66.42(-3.12%)
May 03, 2022 2104 2166 2104 2129 0 +30.09(+1.43%)
May 02, 2022 2115 2115 2074 2099 0 -16.51(-0.78%)
Apr 29, 2022 2173 2176 2106 2115 0 -57.61(-2.65%)
Apr 28, 2022 2149 2193 2134 2173 0 +37.06(+1.74%)
Apr 27, 2022 2177 2181 2116 2136 0 -26.05(-1.20%)
Apr 26, 2022 2252 2252 2161 2162 0 -92.46(-4.10%)
Apr 25, 2022 2280 2281 2207 2254 0 -35.96(-1.57%)
Apr 22, 2022 2311 2323 2279 2290 0 -26.79(-1.16%)
Apr 21, 2022 2361 2367 2290 2317 0 -30.09(-1.28%)
Apr 20, 2022 2356 2375 2320 2347 0 -3.30(-0.14%)
Apr 19, 2022 2305 2362 2296 2351 0 +58.71(+2.56%)
Apr 18, 2022 2245 2294 2228 2292 0 +41.83(+1.86%)
Apr 14, 2022 2250 2250 2250 2250 0 -11.74(-0.52%)
Apr 13, 2022 2279 2298 2248 2262 0 -18.72(-0.82%)
Apr 12, 2022 2338 2362 2277 2280 0 -52.83(-2.26%)
Apr 11, 2022 2434 2435 2329 2333 0 -119.62(-4.88%)
Apr 08, 2022 2449 2462 2436 2453 0 +13.57(+0.56%)
Apr 07, 2022 2463 2473 2412 2439 0 -24.58(-1.00%)
Apr 06, 2022 2553 2557 2431 2464 0 -97.97(-3.82%)
Apr 05, 2022 2587 2600 2557 2562 0 -24.95(-0.96%)
Apr 04, 2022 2624 2636 2584 2587 0 -57.61(-2.18%)
Apr 01, 2022 2671 2671 2599 2644 0 +12.11(+0.46%)
Mar 31, 2022 2684 2684 2630 2632 0 -28.99(-1.09%)
Mar 30, 2022 2679 2684 2648 2661 0 -17.98(-0.67%)
Mar 29, 2022 2679 2712 2662 2679 0 +20.55(+0.77%)
Mar 28, 2022 2668 2669 2624 2659 0 +0.00(+0.00%)
Mar 25, 2022 2664 2678 2650 2659 0 -15.04(-0.56%)
Mar 24, 2022 2725 2727 2666 2674 0 -73.02(-2.66%)
Mar 23, 2022 2821 2832 2728 2747 0 -80.73(-2.86%)
Mar 22, 2022 2767 2858 2767 2828 0 +37.43(+1.34%)
Mar 21, 2022 2818 2838 2781 2790 0 -27.89(-0.99%)
Mar 18, 2022 2772 2828 2763 2818 0 +44.04(+1.59%)
Mar 17, 2022 2783 2826 2763 2774 0 -34.86(-1.24%)
Mar 16, 2022 2752 2825 2745 2809 0 +60.91(+2.22%)
Mar 15, 2022 2739 2755 2687 2748 0 +30.45(+1.12%)
Mar 14, 2022 2734 2748 2691 2717 0 +6.24(+0.23%)
Mar 11, 2022 2694 2722 2671 2711 0 +30.46(+1.14%)
Mar 10, 2022 2681 2723 2667 2681 0 -34.86(-1.28%)
Mar 09, 2022 2654 2754 2637 2716 0 +82.19(+3.12%)
Mar 08, 2022 2648 2670 2571 2633 0 +5.50(+0.21%)
Mar 07, 2022 2698 2753 2610 2628 0 -109.71(-4.01%)
Mar 04, 2022 2756 2777 2731 2738 0 -62.74(-2.24%)
Mar 03, 2022 2799 2836 2784 2800 0 +1.46(+0.05%)
Mar 02, 2022 2740 2818 2740 2799 0 +39.63(+1.44%)
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.