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, 2021 5137 5164 5091 5143 0 +6.24(+0.12%)
May 28, 2021 5168 5172 5119 5137 0 -30.82(-0.60%)
May 27, 2021 5210 5210 5119 5168 0 -24.22(-0.47%)
May 26, 2021 5224 5226 5155 5192 0 -6.97(-0.13%)
May 25, 2021 5284 5303 5192 5199 0 -46.23(-0.88%)
May 21, 2021 5245 5245 5245 5245 0 -2.20(-0.04%)
May 20, 2021 5310 5449 5235 5247 0 -62.38(-1.17%)
May 19, 2021 5288 5323 5064 5310 0 +5.50(+0.10%)
May 18, 2021 5361 5380 5291 5304 0 -83.66(-1.55%)
May 17, 2021 5632 5632 5377 5388 0 -245.11(-4.35%)
May 14, 2021 5417 5643 5417 5633 0 +142.37(+2.59%)
May 13, 2021 5426 5504 5344 5491 0 +60.18(+1.11%)
May 12, 2021 5348 5460 5348 5431 0 +86.23(+1.61%)
May 11, 2021 5290 5383 5286 5344 0 -0.37(-0.01%)
May 10, 2021 5394 5394 5286 5345 0 -28.25(-0.53%)
May 07, 2021 5358 5429 5337 5373 0 +12.84(+0.24%)
May 06, 2021 5327 5394 5251 5360 0 +86.59(+1.64%)
May 05, 2021 5284 5431 5177 5273 0 +287.31(+5.76%)
May 04, 2021 4958 5033 4920 4986 0 +11.74(+0.24%)
May 03, 2021 4953 5009 4904 4974 0 +79.26(+1.62%)
Apr 30, 2021 4823 4936 4807 4895 0 +120.72(+2.53%)
Apr 29, 2021 4826 4826 4766 4774 0 -15.42(-0.32%)
Apr 28, 2021 4738 4828 4738 4790 0 +18.72(+0.39%)
Apr 27, 2021 4744 4819 4744 4771 0 -12.48(-0.26%)
Apr 26, 2021 4844 4847 4772 4784 0 -63.11(-1.30%)
Apr 23, 2021 4800 4928 4787 4847 0 +44.03(+0.92%)
Apr 22, 2021 4697 4818 4686 4803 0 +94.30(+2.00%)
Apr 21, 2021 4633 4728 4605 4708 0 +57.61(+1.24%)
Apr 20, 2021 4704 4718 4610 4651 0 -58.71(-1.25%)
Apr 19, 2021 4706 4770 4671 4710 0 -3.30(-0.07%)
Apr 16, 2021 4646 4755 4591 4713 0 +111.55(+2.42%)
Apr 15, 2021 4486 4620 4430 4601 0 +97.23(+2.16%)
Apr 14, 2021 4460 4559 4460 4504 0 +66.05(+1.49%)
Apr 13, 2021 4511 4511 4407 4438 0 -44.77(-1.00%)
Apr 12, 2021 4517 4623 4458 4483 0 -31.92(-0.71%)
Apr 09, 2021 4611 4611 4476 4515 0 -84.39(-1.83%)
Apr 08, 2021 4485 4607 4456 4599 0 +102.00(+2.27%)
Apr 07, 2021 4569 4569 4494 4497 0 -71.91(-1.57%)
Apr 06, 2021 4623 4623 4523 4569 0 -54.31(-1.17%)
Apr 05, 2021 4624 4644 4605 4623 0 -1.47(-0.03%)
Apr 01, 2021 4625 4625 4625 4625 0 -5.87(-0.13%)
Mar 31, 2021 4616 4660 4557 4631 0 +26.42(+0.57%)
Mar 30, 2021 4642 4642 4562 4604 0 +28.62(+0.63%)
Mar 29, 2021 4643 4665 4501 4576 0 -47.70(-1.03%)
Mar 26, 2021 4752 4861 4616 4623 0 -80.36(-1.71%)
Mar 25, 2021 4568 4725 4501 4704 0 +136.13(+2.98%)
Mar 24, 2021 4565 4659 4525 4568 0 -9.90(-0.22%)
Mar 23, 2021 4638 4682 4563 4577 0 -82.20(-1.76%)
Mar 22, 2021 4679 4770 4629 4660 0 -9.17(-0.20%)
Mar 19, 2021 4772 4803 4619 4669 0 -176.49(-3.64%)
Mar 18, 2021 4928 4990 4805 4845 0 -99.07(-2.00%)
Mar 17, 2021 5076 5076 4927 4944 0 -117.79(-2.33%)
Mar 16, 2021 5119 5119 5002 5062 0 -34.85(-0.68%)
Mar 15, 2021 5117 5189 5043 5097 0 -54.68(-1.06%)
Mar 12, 2021 5020 5174 5020 5152 0 +0.00(+0.00%)
Mar 11, 2021 5131 5192 5083 5152 0 +20.92(+0.41%)
Mar 10, 2021 5196 5209 5086 5131 0 -22.75(-0.44%)
Mar 09, 2021 5045 5209 5005 5154 0 +111.91(+2.22%)
Mar 08, 2021 4989 5120 4987 5042 0 +55.04(+1.10%)
Mar 05, 2021 4964 5004 4872 4987 0 +68.98(+1.40%)
Mar 04, 2021 5099 5099 4818 4918 0 -175.39(-3.44%)
Mar 03, 2021 5145 5197 5070 5093 0 -52.47(-1.02%)
Mar 02, 2021 5083 5158 5020 5145 0 +62.75(+1.23%)
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.