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, 2015 995.85 1005 980.09 986.52 0 -14.28(-1.43%)
Apr 29, 2015 1003 1012 991.41 1001 0 -7.93(-0.79%)
Apr 28, 2015 1003 1014 994.97 1009 0 +3.53(+0.35%)
Apr 27, 2015 1009 1019 998.62 1005 0 -0.16(-0.02%)
Apr 24, 2015 1006 1013 996.32 1005 0 -0.57(-0.06%)
Apr 23, 2015 1004 1015 994.32 1006 0 -0.47(-0.05%)
Apr 22, 2015 1006 1013 993.76 1006 0 +0.94(+0.09%)
Apr 21, 2015 1008 1016 997.79 1005 0 +1.39(+0.14%)
Apr 20, 2015 1002 1012 996.00 1004 0 +6.79(+0.68%)
Apr 17, 2015 1003 1008 990.22 997.28 0 -14.12(-1.40%)
Apr 16, 2015 1017 1023 1005 1011 0 -10.11(-0.99%)
Apr 15, 2015 1016 1030 1010 1022 0 +8.50(+0.84%)
Apr 14, 2015 1009 1017 999.92 1013 0 +4.71(+0.47%)
Apr 13, 2015 1011 1019 1003 1008 0 -4.64(-0.46%)
Apr 10, 2015 1013 1019 1004 1013 0 +0.81(+0.08%)
Apr 09, 2015 1011 1014 997.73 1012 0 +0.44(+0.04%)
Apr 08, 2015 1010 1014 997.74 1012 0 +1.79(+0.18%)
Apr 07, 2015 1018 1024 1006 1010 0 -8.39(-0.82%)
Apr 06, 2015 1007 1026 1002 1018 0 +8.75(+0.87%)
Apr 02, 2015 1010 1010 1010 1010 0 +5.45(+0.54%)
Apr 01, 2015 1009 1010 991.52 1004 0 -6.76(-0.67%)
Mar 31, 2015 1011 1021 1003 1011 0 -5.46(-0.54%)
Mar 30, 2015 1006 1022 1003 1016 0 +5.50(+0.54%)
Mar 27, 2015 1004 1015 997.60 1011 0 +16.97(+1.71%)
Mar 26, 2015 991.98 999.91 981.86 993.84 0 -2.36(-0.24%)
Mar 25, 2015 1010 1015 994.00 996.20 0 -11.97(-1.19%)
Mar 24, 2015 1006 1017 999.91 1008 0 +0.83(+0.08%)
Mar 23, 2015 1009 1018 1002 1007 0 -0.43(-0.04%)
Mar 20, 2015 1004 1016 998.11 1008 0 +10.72(+1.08%)
Mar 19, 2015 1002 1008 989.25 997.05 0 -8.57(-0.85%)
Mar 18, 2015 987.11 1010 978.36 1006 0 +15.78(+1.59%)
Mar 17, 2015 989.72 997.08 981.24 989.84 0 -4.43(-0.45%)
Mar 16, 2015 989.53 999.38 982.74 994.28 0 +8.10(+0.82%)
Mar 13, 2015 992.76 997.45 975.89 986.17 0 -9.64(-0.97%)
Mar 12, 2015 988.07 999.12 982.38 995.82 0 +12.35(+1.26%)
Mar 11, 2015 984.48 990.88 975.23 983.47 0 +0.60(+0.06%)
Mar 10, 2015 989.30 994.81 979.42 982.87 0 -16.52(-1.65%)
Mar 09, 2015 993.96 1005 989.34 999.39 0 +7.24(+0.73%)
Mar 06, 2015 1002 1010 987.75 992.15 0 -16.71(-1.66%)
Mar 05, 2015 1007 1015 1000 1009 0 +2.42(+0.24%)
Mar 04, 2015 1006 1014 997.87 1006 0 -7.38(-0.73%)
Mar 03, 2015 1015 1017 1010 1014 0 -5.02(-0.49%)
Mar 02, 2015 1010 1024 1005 1019 0 +9.24(+0.92%)
Feb 27, 2015 1013 1020 1005 1010 0 -3.43(-0.34%)
Feb 26, 2015 1014 1019 1009 1013 0 -3.55(-0.35%)
Feb 25, 2015 1015 1024 1007 1017 0 +1.67(+0.16%)
Feb 24, 2015 1010 1021 1005 1015 0 +3.91(+0.39%)
Feb 23, 2015 1013 1019 1002 1011 0 -6.02(-0.59%)
Feb 20, 2015 1009 1022 998.09 1017 0 +13.06(+1.30%)
Feb 19, 2015 998.77 1011 992.31 1004 0 +1.62(+0.16%)
Feb 18, 2015 995.60 1009 989.51 1002 0 +6.50(+0.65%)
Feb 17, 2015 994.68 1003 983.14 995.85 0 -0.24(-0.02%)
Feb 13, 2015 996.08 996.08 996.08 996.08 0 +5.07(+0.51%)
Feb 12, 2015 982.38 994.97 978.00 991.02 0 +12.94(+1.32%)
Feb 11, 2015 981.38 989.43 968.70 978.08 0 -4.65(-0.47%)
Feb 10, 2015 984.42 990.49 971.44 982.74 0 +4.76(+0.49%)
Feb 09, 2015 975.06 987.18 967.81 977.97 0 +1.64(+0.17%)
Feb 06, 2015 976.68 985.75 968.45 976.33 0 +0.43(+0.04%)
Feb 05, 2015 971.37 983.11 962.79 975.91 0 +8.08(+0.84%)
Feb 04, 2015 972.15 983.46 959.42 967.82 0 -8.75(-0.90%)
Feb 03, 2015 961.49 980.66 957.87 976.57 0 +17.80(+1.86%)
Feb 02, 2015 948.10 963.66 936.95 958.77 0 +16.64(+1.77%)
Jan 30, 2015 949.22 958.72 934.20 942.12 0 -16.34(-1.70%)
Jan 29, 2015 944.09 964.80 932.25 958.46 0 +14.22(+1.51%)
Jan 28, 2015 958.11 966.11 939.44 944.25 0 -7.23(-0.76%)
Jan 27, 2015 950.94 960.20 941.02 951.48 0 -11.68(-1.21%)
Jan 26, 2015 957.44 968.55 948.65 963.17 0 +8.34(+0.87%)
Jan 23, 2015 959.83 966.53 947.44 954.83 0 -5.80(-0.60%)
Jan 22, 2015 955.46 966.30 945.77 960.63 0 +10.61(+1.12%)
Jan 21, 2015 944.36 957.13 938.50 950.02 0 +5.44(+0.58%)
Jan 20, 2015 950.46 955.66 933.05 944.59 0 -2.20(-0.23%)
Jan 19, 2015 930.86 949.55 922.22 946.78 0 +0.01(+0.00%)
Jan 16, 2015 929.86 949.73 920.66 946.77 0 +9.80(+1.05%)
Jan 15, 2015 937.33 943.01 932.32 936.97 0 -14.73(-1.55%)
Jan 14, 2015 944.91 958.12 935.98 951.70 0 -1.77(-0.19%)
Jan 13, 2015 953.47 953.47 953.47 953.47 0 -5.48(-0.57%)
Jan 12, 2015 966.21 970.68 949.61 958.95 0 -6.84(-0.71%)
Jan 09, 2015 971.66 978.42 958.89 965.79 0 -5.41(-0.56%)
Jan 08, 2015 961.66 976.02 957.50 971.20 0 +17.35(+1.82%)
Jan 07, 2015 952.40 963.67 943.65 953.85 0 +7.48(+0.79%)
Jan 06, 2015 956.78 963.18 936.93 946.37 0 -10.27(-1.07%)
Jan 05, 2015 968.93 973.27 950.80 956.64 0 -19.67(-2.01%)
Jan 02, 2015 983.18 988.97 963.83 976.31 0 -2.88(-0.29%)
Dec 31, 2014 979.19 979.19 979.19 979.19 0 -7.40(-0.75%)
Dec 30, 2014 988.08 993.59 981.66 986.59 0 -4.33(-0.44%)
Dec 29, 2014 986.25 996.89 982.98 990.91 0 +2.98(+0.30%)
Dec 26, 2014 988.20 994.94 983.32 987.93 0 +2.98(+0.30%)
Dec 24, 2014 984.95 984.95 984.95 984.95 0 +0.62(+0.06%)
Dec 23, 2014 981.97 992.97 976.80 984.32 0 +6.06(+0.62%)
Dec 22, 2014 975.36 984.72 967.26 978.26 0 +4.21(+0.43%)
Dec 19, 2014 970.68 981.14 962.92 974.05 0 +4.59(+0.47%)
Dec 18, 2014 962.47 974.27 951.93 969.46 0 +20.27(+2.14%)
Dec 17, 2014 932.60 952.94 924.34 949.19 0 +17.74(+1.90%)
Dec 16, 2014 931.45 945.96 928.70 931.45 0 -3.14(-0.34%)
Dec 15, 2014 944.21 951.86 927.70 934.59 0 -4.71(-0.50%)
Dec 12, 2014 951.70 958.95 936.01 939.30 0 -20.97(-2.18%)
Dec 11, 2014 961.61 974.79 954.35 960.27 0 +3.39(+0.35%)
Dec 10, 2014 979.80 983.72 953.91 956.88 0 -27.44(-2.79%)
Dec 09, 2014 968.09 987.10 963.37 984.32 0 +5.98(+0.61%)
Dec 08, 2014 987.82 994.39 973.03 978.34 0 -11.41(-1.15%)
Dec 05, 2014 986.77 996.64 982.09 989.75 0 +2.42(+0.24%)
Dec 04, 2014 988.01 995.98 978.96 987.34 0 -1.97(-0.20%)
Dec 03, 2014 980.83 995.84 976.56 989.31 0 +9.56(+0.98%)
Dec 02, 2014 975.08 986.45 969.97 979.75 0 +4.89(+0.50%)
Dec 01, 2014 984.91 989.52 968.90 974.86 0 -14.15(-1.43%)
Nov 28, 2014 1002 1007 983.32 989.02 0 -14.37(-1.43%)
Nov 27, 2014 1003 1003 1003 1003 0 +0.01(+0.00%)
Nov 26, 2014 1007 1011 997.52 1003 0 -3.49(-0.35%)
Nov 25, 2014 1008 1015 999.74 1007 0 +1.02(+0.10%)
Nov 24, 2014 1003 1012 996.74 1006 0 +4.61(+0.46%)
Nov 21, 2014 1003 1012 994.63 1001 0 +10.21(+1.03%)
Nov 20, 2014 979.40 995.90 975.50 991.03 0 +4.80(+0.49%)
Nov 19, 2014 987.44 994.44 976.71 986.23 0 -1.23(-0.12%)
Nov 18, 2014 981.45 994.00 978.40 987.46 0 +7.43(+0.76%)
Nov 17, 2014 980.67 986.96 973.88 980.02 0 -3.13(-0.32%)
Nov 14, 2014 980.22 988.59 974.95 983.15 0 +1.61(+0.16%)
Nov 13, 2014 986.76 993.93 974.69 981.55 0 -5.05(-0.51%)
Nov 12, 2014 981.76 991.66 977.33 986.60 0 +0.31(+0.03%)
Nov 11, 2014 984.56 992.37 978.65 986.28 0 +1.22(+0.12%)
Nov 10, 2014 985.16 993.12 978.49 985.07 0 +1.05(+0.11%)
Nov 07, 2014 982.57 990.19 975.25 984.02 0 +1.89(+0.19%)
Nov 06, 2014 973.73 985.81 967.73 982.12 0 +9.20(+0.95%)
Nov 05, 2014 975.55 983.11 964.00 972.92 0 +3.37(+0.35%)
Nov 04, 2014 973.10 979.06 961.49 969.55 0 -6.31(-0.65%)
Nov 03, 2014 976.82 984.82 966.20 975.86 0 -0.68(-0.07%)
Oct 31, 2014 981.17 990.50 963.25 976.54 0 +39.04(+4.16%)
Oct 30, 2014 932.00 943.14 925.53 937.50 0 +0.74(+0.08%)
Oct 28, 2014 928.60 938.77 925.20 936.76 0 +12.65(+1.37%)
Oct 27, 2014 924.19 927.77 924.11 924.11 0 -26.90(-2.83%)
Oct 24, 2014 947.14 955.04 937.99 951.01 0 +28.82(+3.12%)
Oct 23, 2014 918.48 926.30 915.96 922.20 0 -20.30(-2.15%)
Oct 21, 2014 924.53 945.94 921.40 942.50 0 +21.84(+2.37%)
Oct 20, 2014 912.17 923.03 909.10 920.65 0 +5.65(+0.62%)
Oct 17, 2014 912.27 925.16 900.95 915.00 0 +13.05(+1.45%)
Oct 16, 2014 879.97 910.00 877.27 901.96 0 +9.90(+1.11%)
Oct 15, 2014 881.45 897.69 865.24 892.05 0 -1.05(-0.12%)
Oct 14, 2014 888.21 907.55 881.05 893.11 0 +10.17(+1.15%)
Oct 13, 2014 898.99 907.66 880.47 882.94 0 -15.03(-1.67%)
Oct 10, 2014 910.79 918.28 895.61 897.97 0 -14.98(-1.64%)
Oct 09, 2014 935.45 938.89 910.05 912.95 0 -24.43(-2.61%)
Oct 08, 2014 923.41 939.34 912.73 937.38 0 +12.80(+1.38%)
Oct 07, 2014 936.72 940.94 922.83 924.58 0 -18.90(-2.00%)
Oct 06, 2014 949.40 955.09 938.74 943.49 0 -2.18(-0.23%)
Oct 03, 2014 943.86 953.35 936.53 945.66 0 +8.19(+0.87%)
Oct 02, 2014 937.41 946.96 926.57 937.47 0 -1.09(-0.12%)
Oct 01, 2014 952.69 955.73 933.76 938.56 0 -17.35(-1.82%)
Sep 30, 2014 963.69 968.62 952.40 955.91 0 -7.38(-0.77%)
Sep 29, 2014 957.76 967.78 953.47 963.29 0 -3.73(-0.39%)
Sep 26, 2014 960.41 970.73 955.95 967.01 0 +7.25(+0.76%)
Sep 25, 2014 970.09 972.38 955.18 959.76 0 -26.95(-2.73%)
Sep 19, 2014 995.83 1001 981.83 986.72 0 -7.02(-0.71%)
Sep 18, 2014 994.02 1000.00 985.99 993.74 0 +3.08(+0.31%)
Sep 17, 2014 988.24 1001 982.09 990.66 0 +5.96(+0.61%)
Sep 16, 2014 980.31 989.62 974.08 984.70 0 +2.21(+0.23%)
Sep 15, 2014 984.55 988.96 975.34 982.49 0 -3.23(-0.33%)
Sep 12, 2014 993.11 995.73 979.71 985.72 0 -8.32(-0.84%)
Sep 11, 2014 988.85 997.43 985.79 994.04 0 -1174.60(-54.16%)
Sep 10, 2014 2161 2178 2148 2169 0 +4.57(+0.21%)
Sep 09, 2014 2174 2185 2156 2164 0 -12.61(-0.58%)
Sep 08, 2014 2174 2191 2163 2177 0 -0.42(-0.02%)
Sep 05, 2014 2170 2186 2156 2177 0 +3.45(+0.16%)
Sep 04, 2014 2174 2198 2162 2174 0 +1.85(+0.09%)
Sep 03, 2014 2187 2204 2163 2172 0 -6.34(-0.29%)
Sep 02, 2014 2179 2196 2165 2178 0 +0.61(+0.03%)
Sep 01, 2014 13.95 2178 2177 2178 0 +0.15(+0.01%)
Aug 29, 2014 2174 2186 2162 2177 0 +3.77(+0.17%)
Aug 28, 2014 2172 2186 2158 2174 0 -8.37(-0.38%)
Aug 27, 2014 2184 2195 2172 2182 0 -1.28(-0.06%)
Aug 26, 2014 2183 2198 2173 2183 0 +0.66(+0.03%)
Aug 25, 2014 2179 2198 2171 2183 0 +6.05(+0.28%)
Aug 22, 2014 2169 2190 2164 2177 0 -5.01(-0.23%)
Aug 21, 2014 2176 2191 2163 2182 0 +4.84(+0.22%)
Aug 20, 2014 2157 2186 2155 2177 0 +6.81(+0.31%)
Aug 19, 2014 2153 2181 2154 2170 0 +15.52(+0.72%)
Aug 18, 2014 2136 2163 2131 2154 0 +32.06(+1.51%)
Aug 15, 2014 2138 2145 2104 2122 0 -7.41(-0.35%)
Aug 14, 2014 2114 2137 2108 2130 0 +17.23(+0.82%)
Aug 13, 2014 2100 2122 2091 2113 0 +17.47(+0.83%)
Aug 12, 2014 2099 2115 2084 2095 0 -8.13(-0.39%)
Aug 11, 2014 2101 2121 2091 2103 0 +9.34(+0.45%)
Aug 08, 2014 2058 2097 2050 2094 0 +35.92(+1.75%)
Aug 07, 2014 2072 2084 2047 2058 0 -7.02(-0.34%)
Aug 06, 2014 2057 2081 2046 2065 0 -6.51(-0.31%)
Aug 05, 2014 2069 2100 2052 2071 0 -8.05(-0.39%)
Aug 04, 2014 2065 2089 2053 2079 0 +13.77(+0.67%)
Aug 01, 2014 2069 2093 2046 2066 0 -1.52(-0.07%)
Jul 31, 2014 2092 2105 2056 2067 0 -115.09(-5.27%)
Jul 23, 2014 2189 2204 2167 2182 0 -8.32(-0.38%)
Jul 22, 2014 2182 2204 2174 2191 0 +19.07(+0.88%)
Jul 21, 2014 2163 2183 2153 2172 0 -2.87(-0.13%)
Jul 18, 2014 2147 2182 2147 2174 0 +23.45(+1.09%)
Jul 17, 2014 2169 2186 2145 2151 0 -32.41(-1.48%)
Jul 16, 2014 2180 2197 2163 2183 0 +8.14(+0.37%)
Jul 15, 2014 2180 2195 2164 2175 0 -7.73(-0.35%)
Jul 14, 2014 2184 2198 2172 2183 0 +10.54(+0.49%)
Jul 11, 2014 2160 2184 2152 2172 0 +1.90(+0.09%)
Jul 10, 2014 2158 2188 2148 2171 0 -26.01(-1.18%)
Jul 09, 2014 2197 2217 2185 2197 0 -1.95(-0.09%)
Jul 08, 2014 2206 2215 2182 2199 0 -12.62(-0.57%)
Jul 07, 2014 2219 2235 2199 2211 0 -23.38(-1.05%)
Jul 04, 2014 16.32 2235 2234 2235 0 +0.00(+0.00%)
Jul 03, 2014 2219 2233 2217 2235 0 +15.99(+0.72%)
Jul 02, 2014 2218 2239 2206 2219 0 -10.14(-0.45%)
Jul 01, 2014 2212 2246 2207 2229 0 -9.62(-0.43%)
Jun 30, 2014 2232 2251 2215 2238 0 +2.01(+0.09%)
Jun 27, 2014 2210 2245 2210 2236 0 +9.96(+0.45%)
Jun 26, 2014 2228 2239 2203 2226 0 -3.90(-0.17%)
Jun 25, 2014 2213 2240 2203 2230 0 +8.51(+0.38%)
Jun 24, 2014 2227 2260 2209 2222 0 -17.63(-0.79%)
Jun 23, 2014 2249 2264 2229 2239 0 -11.77(-0.52%)
Jun 20, 2014 2244 2265 2233 2251 0 +3.79(+0.17%)
Jun 19, 2014 2240 2259 2225 2247 0 +11.86(+0.53%)
Jun 18, 2014 2223 2242 2200 2235 0 +11.69(+0.53%)
Jun 17, 2014 2212 2242 2197 2224 0 +3.43(+0.15%)
Jun 16, 2014 2209 2234 2202 2220 0 +0.94(+0.04%)
Jun 13, 2014 2219 2234 2202 2219 0 +1.21(+0.05%)
Jun 12, 2014 2232 2250 2209 2218 0 -26.00(-1.16%)
Jun 11, 2014 2253 2264 2231 2244 0 -22.28(-0.98%)
Jun 10, 2014 2265 2280 2250 2266 0 +8.03(+0.36%)
Jun 06, 2014 2244 2267 2236 2258 0 +20.93(+0.94%)
Jun 05, 2014 2212 2246 2201 2238 0 +30.65(+1.39%)
Jun 04, 2014 2200 2218 2190 2207 0 +0.79(+0.04%)
Jun 03, 2014 2201 2220 2189 2206 0 -3.82(-0.17%)
Jun 02, 2014 2206 2222 2187 2210 0 +4.84(+0.22%)
May 30, 2014 2209 2219 2189 2205 0 -6.88(-0.31%)
May 29, 2014 2207 2226 2192 2212 0 +2.73(+0.12%)
May 28, 2014 2215 2233 2198 2209 0 -5.06(-0.23%)
May 27, 2014 2204 2226 2194 2214 0 +18.16(+0.83%)
May 26, 2014 15.92 2196 2196 2196 0 +0.04(+0.00%)
May 23, 2014 2175 2203 2164 2196 0 +26.29(+1.21%)
May 22, 2014 2160 2181 2148 2170 0 +12.82(+0.59%)
May 21, 2014 2148 2168 2137 2157 0 +15.76(+0.74%)
May 20, 2014 2169 2177 2128 2141 0 -33.18(-1.53%)
May 19, 2014 2153 2183 2146 2174 0 +11.13(+0.51%)
May 16, 2014 2164 2176 2142 2163 0 +2.48(+0.11%)
May 15, 2014 2173 2188 2135 2161 0 -23.77(-1.09%)
May 14, 2014 2212 2223 2178 2185 0 -32.57(-1.47%)
May 13, 2014 2216 2240 2207 2217 0 -5.93(-0.27%)
May 12, 2014 2195 2233 2190 2223 0 +38.21(+1.75%)
May 09, 2014 2178 2198 2162 2185 0 -1.30(-0.06%)
May 08, 2014 2193 2221 2173 2186 0 -11.05(-0.50%)
May 07, 2014 2194 2209 2167 2197 0 +4.81(+0.22%)
May 06, 2014 2208 2222 2184 2192 0 -22.82(-1.03%)
May 05, 2014 2205 2227 2180 2215 0 -3.69(-0.17%)
May 02, 2014 2213 2244 2201 2219 0 +17.22(+0.78%)
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.