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 17, 2024 3128 3128 3058 3128 0 +21.28(+0.68%)
May 16, 2024 3108 3138 3098 3107 0 +35.59(+1.16%)
May 15, 2024 3078 3128 3078 3071 0 -16.51(-0.53%)
May 14, 2024 3102 3108 3064 3088 0 -31.19(-1.00%)
May 13, 2024 3121 3131 3077 3119 0 +0.00(+0.00%)
May 10, 2024 3110 3152 3108 3119 0 -67.14(-2.11%)
May 09, 2024 3185 3192 3074 3186 0 -4.77(-0.15%)
May 08, 2024 3169 3225 3169 3191 0 +19.44(+0.61%)
May 07, 2024 3170 3210 3170 3171 0 +18.72(+0.59%)
May 06, 2024 3159 3187 3149 3153 0 +0.00(+0.00%)
May 03, 2024 3126 3175 3126 3153 0 +40.36(+1.30%)
May 02, 2024 3113 3127 3082 3112 0 +62.74(+2.06%)
May 01, 2024 3057 3131 3032 3050 0 -100.90(-3.20%)
Apr 30, 2024 3119 3156 3046 3150 0 +0.00(+0.00%)
Apr 29, 2024 3221 3227 3121 3150 0 -57.24(-1.78%)
Apr 26, 2024 3260 3275 3205 3208 0 -50.64(-1.55%)
Apr 25, 2024 3220 3266 3188 3258 0 -7.34(-0.22%)
Apr 24, 2024 3252 3289 3227 3266 0 +21.65(+0.67%)
Apr 23, 2024 3199 3266 3183 3244 0 +70.08(+2.21%)
Apr 22, 2024 3167 3186 3148 3174 0 +17.25(+0.55%)
Apr 19, 2024 3113 3158 3101 3157 0 +47.70(+1.53%)
Apr 18, 2024 3094 3115 3071 3109 0 +16.51(+0.53%)
Apr 17, 2024 3116 3139 3081 3092 0 -7.70(-0.25%)
Apr 16, 2024 3076 3128 3062 3100 0 +18.71(+0.61%)
Apr 15, 2024 3137 3173 3080 3081 0 -57.97(-1.85%)
Apr 12, 2024 3180 3205 3139 3139 0 -41.47(-1.30%)
Apr 11, 2024 3222 3229 3174 3181 0 -30.45(-0.95%)
Apr 10, 2024 3315 3315 3208 3211 0 -142.37(-4.25%)
Apr 09, 2024 3262 3367 3262 3354 0 +91.73(+2.81%)
Apr 08, 2024 3261 3269 3220 3262 0 +1.47(+0.05%)
Apr 05, 2024 3169 3287 3162 3261 0 +82.56(+2.60%)
Apr 04, 2024 3179 3239 3175 3178 0 +1.47(+0.05%)
Apr 03, 2024 3160 3223 3160 3176 0 +38.16(+1.22%)
Apr 02, 2024 3125 3186 3117 3138 0 +5.87(+0.19%)
Apr 01, 2024 3155 3155 3077 3132 0 +15.41(+0.49%)
Mar 28, 2024 3117 3117 3117 3117 0 -0.37(-0.01%)
Mar 27, 2024 3025 3120 3025 3117 0 +93.57(+3.09%)
Mar 26, 2024 3044 3049 3011 3024 0 -20.18(-0.66%)
Mar 25, 2024 3059 3093 3041 3044 0 -18.35(-0.60%)
Mar 22, 2024 3089 3103 3055 3062 0 -37.06(-1.20%)
Mar 21, 2024 3076 3121 3065 3099 0 +48.44(+1.59%)
Mar 20, 2024 3008 3052 3008 3051 0 +19.44(+0.64%)
Mar 19, 2024 2999 3049 2999 3032 0 +20.55(+0.68%)
Mar 18, 2024 2957 3036 2951 3011 0 +52.84(+1.79%)
Mar 15, 2024 2932 2977 2932 2958 0 -0.74(-0.03%)
Mar 14, 2024 3010 3010 2945 2959 0 -51.37(-1.71%)
Mar 13, 2024 3044 3070 3006 3010 0 -33.75(-1.11%)
Mar 12, 2024 3086 3089 3031 3044 0 -67.15(-2.16%)
Mar 11, 2024 3074 3111 3074 3111 0 +25.32(+0.82%)
Mar 08, 2024 3089 3126 3082 3086 0 -17.62(-0.57%)
Mar 07, 2024 3110 3110 3066 3103 0 +21.29(+0.69%)
Mar 06, 2024 3092 3148 3078 3082 0 -19.08(-0.62%)
Mar 05, 2024 3165 3174 3065 3101 0 -60.91(-1.93%)
Mar 04, 2024 3115 3198 3094 3162 0 +40.73(+1.30%)
Mar 01, 2024 3143 3156 3077 3121 0 -40.73(-1.29%)
Feb 29, 2024 3220 3317 3078 3162 0 -319.23(-9.17%)
Feb 28, 2024 3550 3583 3463 3481 0 -69.72(-1.96%)
Feb 27, 2024 3481 3553 3449 3551 0 +91.37(+2.64%)
Feb 26, 2024 3499 3536 3450 3460 0 -26.05(-0.75%)
Feb 23, 2024 3374 3496 3361 3486 0 +112.28(+3.33%)
Feb 22, 2024 3338 3403 3334 3374 0 +77.78(+2.36%)
Feb 21, 2024 3334 3334 3281 3296 0 -37.79(-1.13%)
Feb 20, 2024 3282 3398 3282 3334 0 +77.06(+2.37%)
Feb 16, 2024 3256 3256 3256 3256 0 -49.54(-1.50%)
Feb 15, 2024 3290 3345 3290 3306 0 -15.04(-0.45%)
Feb 14, 2024 3302 3325 3272 3321 0 +77.05(+2.38%)
Feb 13, 2024 3320 3327 3221 3244 0 -101.64(-3.04%)
Feb 12, 2024 3361 3368 3336 3346 0 +15.41(+0.46%)
Feb 09, 2024 3360 3381 3242 3330 0 -40.73(-1.21%)
Feb 08, 2024 3398 3409 3371 3371 0 -45.49(-1.33%)
Feb 07, 2024 3400 3419 3377 3416 0 +11.37(+0.33%)
Feb 06, 2024 3397 3448 3387 3405 0 +14.31(+0.42%)
Feb 05, 2024 3416 3436 3386 3391 0 -26.42(-0.77%)
Feb 02, 2024 3425 3427 3394 3417 0 -11.74(-0.34%)
Feb 01, 2024 3388 3439 3376 3429 0 +41.46(+1.22%)
Jan 31, 2024 3430 3431 3381 3387 0 -64.94(-1.88%)
Jan 30, 2024 3385 3453 3368 3452 0 +67.51(+1.99%)
Jan 29, 2024 3421 3428 3370 3385 0 -36.32(-1.06%)
Jan 26, 2024 3313 3430 3312 3421 0 +102.00(+3.07%)
Jan 25, 2024 3339 3354 3297 3319 0 -19.45(-0.58%)
Jan 24, 2024 3312 3350 3308 3339 0 +30.09(+0.91%)
Jan 23, 2024 3326 3330 3297 3309 0 -27.88(-0.84%)
Jan 22, 2024 3286 3343 3286 3336 0 +55.40(+1.69%)
Jan 19, 2024 3321 3354 3281 3281 0 -37.06(-1.12%)
Jan 18, 2024 3267 3323 3267 3318 0 +41.10(+1.25%)
Jan 17, 2024 3335 3342 3270 3277 0 -95.77(-2.84%)
Jan 16, 2024 3348 3373 3290 3373 0 +6.60(+0.20%)
Jan 15, 2024 3337 3371 3321 3366 0 +34.50(+1.04%)
Jan 12, 2024 3365 3391 3314 3332 0 -23.12(-0.69%)
Jan 11, 2024 3394 3405 3318 3355 0 -35.96(-1.06%)
Jan 10, 2024 3277 3394 3263 3391 0 +115.95(+3.54%)
Jan 09, 2024 3295 3315 3269 3275 0 -31.56(-0.95%)
Jan 08, 2024 3221 3306 3221 3306 0 +87.70(+2.72%)
Jan 05, 2024 3167 3221 3156 3219 0 +59.81(+1.89%)
Jan 04, 2024 3093 3159 3093 3159 0 +59.07(+1.91%)
Jan 03, 2024 3119 3143 3095 3100 0 -44.76(-1.42%)
Jan 02, 2024 3195 3203 3122 3145 0 -56.14(-1.75%)
Dec 29, 2023 3201 3201 3201 3201 0 +27.15(+0.86%)
Dec 28, 2023 3165 3193 3140 3174 0 -0.73(-0.02%)
Dec 27, 2023 3191 3221 3170 3174 0 -9.91(-0.31%)
Dec 22, 2023 3184 3184 3184 3184 0 +80.72(+2.60%)
Dec 21, 2023 3099 3131 3086 3103 0 +37.43(+1.22%)
Dec 20, 2023 3137 3137 3065 3066 0 -60.17(-1.92%)
Dec 19, 2023 3155 3187 3116 3126 0 -16.15(-0.51%)
Dec 18, 2023 3207 3207 3134 3142 0 -41.46(-1.30%)
Dec 15, 2023 3216 3216 3160 3184 0 +9.90(+0.31%)
Dec 14, 2023 3119 3193 3119 3174 0 +55.04(+1.76%)
Dec 13, 2023 3018 3119 3018 3119 0 +109.35(+3.63%)
Dec 12, 2023 3008 3014 2959 3010 0 +23.11(+0.77%)
Dec 11, 2023 2947 2990 2861 2986 0 +39.63(+1.34%)
Dec 08, 2023 2990 3018 2935 2947 0 +26.05(+0.89%)
Dec 07, 2023 2914 2932 2893 2921 0 +9.54(+0.33%)
Dec 06, 2023 2883 2951 2882 2911 0 +34.50(+1.20%)
Dec 05, 2023 2869 2907 2858 2877 0 +4.77(+0.17%)
Dec 04, 2023 2897 2935 2858 2872 0 -24.95(-0.86%)
Dec 01, 2023 2807 2899 2794 2897 0 +93.56(+3.34%)
Nov 30, 2023 2793 2844 2760 2803 0 +16.88(+0.61%)
Nov 29, 2023 2717 2795 2717 2786 0 +70.08(+2.58%)
Nov 28, 2023 2751 2765 2715 2716 0 -49.53(-1.79%)
Nov 27, 2023 2740 2792 2722 2766 0 +41.83(+1.54%)
Nov 24, 2023 2738 2741 2714 2724 0 +4.40(+0.16%)
Nov 23, 2023 2689 2724 2683 2720 0 +46.97(+1.76%)
Nov 22, 2023 2646 2690 2638 2673 0 +19.81(+0.75%)
Nov 21, 2023 2712 2715 2651 2653 0 -56.50(-2.09%)
Nov 20, 2023 2697 2725 2692 2709 0 -7.71(-0.28%)
Nov 17, 2023 2744 2744 2705 2717 0 +3.67(+0.14%)
Nov 16, 2023 2739 2748 2711 2713 0 -36.33(-1.32%)
Nov 15, 2023 2694 2752 2694 2750 0 +40.73(+1.50%)
Nov 14, 2023 2659 2711 2659 2709 0 +51.01(+1.92%)
Nov 13, 2023 2678 2684 2646 2658 0 -20.92(-0.78%)
Nov 10, 2023 2730 2747 2664 2679 0 -43.66(-1.60%)
Nov 09, 2023 2744 2766 2723 2723 0 +10.64(+0.39%)
Nov 08, 2023 2690 2741 2678 2712 0 +28.62(+1.07%)
Nov 07, 2023 2688 2709 2661 2683 0 -0.37(-0.01%)
Nov 06, 2023 2734 2734 2672 2684 0 -34.49(-1.27%)
Nov 03, 2023 2679 2724 2679 2718 0 +56.87(+2.14%)
Nov 02, 2023 2569 2672 2569 2661 0 +97.24(+3.79%)
Nov 01, 2023 2501 2564 2501 2564 0 +38.89(+1.54%)
Oct 31, 2023 2487 2540 2487 2525 0 -6.23(-0.25%)
Oct 30, 2023 2490 2560 2448 2531 0 +90.63(+3.71%)
Oct 27, 2023 2489 2490 2437 2441 0 -39.26(-1.58%)
Oct 26, 2023 2488 2502 2469 2480 0 +9.54(+0.39%)
Oct 25, 2023 2468 2496 2458 2471 0 -1.11(-0.04%)
Oct 24, 2023 2549 2549 2468 2472 0 -47.70(-1.89%)
Oct 23, 2023 2458 2560 2458 2519 0 -17.61(-0.69%)
Oct 20, 2023 2568 2591 2537 2537 0 -44.76(-1.73%)
Oct 19, 2023 2631 2653 2582 2582 0 -61.65(-2.33%)
Oct 18, 2023 2733 2733 2633 2643 0 -78.52(-2.88%)
Oct 17, 2023 2690 2729 2677 2722 0 +15.04(+0.56%)
Oct 16, 2023 2650 2744 2649 2707 0 +56.88(+2.15%)
Oct 13, 2023 2626 2650 2616 2650 0 +33.75(+1.29%)
Oct 12, 2023 2678 2678 2581 2616 0 -46.96(-1.76%)
Oct 11, 2023 2646 2663 2620 2663 0 +6.24(+0.23%)
Oct 10, 2023 2751 2751 2651 2657 0 -45.50(-1.68%)
Oct 06, 2023 2702 2702 2702 2702 0 -17.62(-0.65%)
Oct 05, 2023 2724 2746 2693 2720 0 +2.57(+0.09%)
Oct 04, 2023 2701 2750 2687 2717 0 +27.52(+1.02%)
Oct 03, 2023 2738 2752 2667 2690 0 -69.35(-2.51%)
Oct 02, 2023 2748 2779 2711 2759 0 -7.34(-0.27%)
Sep 29, 2023 2803 2856 2757 2767 0 -16.51(-0.59%)
Sep 28, 2023 2710 2797 2710 2783 0 +68.99(+2.54%)
Sep 27, 2023 2716 2761 2705 2714 0 -11.01(-0.40%)
Sep 26, 2023 2799 2799 2724 2725 0 -74.86(-2.67%)
Sep 25, 2023 2774 2821 2779 2800 0 +6.98(+0.25%)
Sep 22, 2023 2770 2799 2741 2793 0 +12.47(+0.45%)
Sep 21, 2023 2782 2790 2742 2781 0 -2.57(-0.09%)
Sep 20, 2023 2697 2788 2697 2783 0 +68.25(+2.51%)
Sep 19, 2023 2716 2735 2704 2715 0 -9.54(-0.35%)
Sep 18, 2023 2737 2744 2702 2724 0 +13.58(+0.50%)
Sep 15, 2023 2770 2775 2701 2711 0 -47.34(-1.72%)
Sep 14, 2023 2771 2771 2712 2758 0 -13.21(-0.48%)
Sep 13, 2023 2861 2861 2708 2771 0 -76.68(-2.69%)
Sep 12, 2023 2824 2850 2815 2848 0 +10.64(+0.37%)
Sep 11, 2023 2803 2865 2803 2837 0 +26.78(+0.95%)
Sep 08, 2023 2789 2833 2789 2811 0 -8.80(-0.31%)
Sep 07, 2023 2897 2897 2812 2819 0 -76.69(-2.65%)
Sep 06, 2023 2886 2902 2864 2896 0 +23.85(+0.83%)
Sep 05, 2023 2908 2924 2860 2872 0 -32.66(-1.12%)
Sep 01, 2023 2905 2905 2905 2905 0 +50.64(+1.77%)
Aug 31, 2023 2826 2859 2826 2854 0 +20.55(+0.73%)
Aug 30, 2023 2873 2899 2834 2834 0 -48.44(-1.68%)
Aug 29, 2023 2825 2884 2825 2882 0 +61.28(+2.17%)
Aug 28, 2023 2789 2840 2789 2821 0 +51.00(+1.84%)
Aug 25, 2023 2757 2800 2757 2770 0 -1.47(-0.05%)
Aug 24, 2023 2812 2842 2770 2771 0 -38.16(-1.36%)
Aug 23, 2023 2790 2823 2786 2810 0 +20.92(+0.75%)
Aug 22, 2023 2737 2790 2725 2789 0 +35.96(+1.31%)
Aug 21, 2023 2759 2761 2732 2753 0 -5.14(-0.19%)
Aug 18, 2023 2734 2775 2733 2758 0 -16.88(-0.61%)
Aug 17, 2023 2852 2852 2771 2775 0 -59.44(-2.10%)
Aug 16, 2023 2868 2891 2812 2834 0 -37.43(-1.30%)
Aug 15, 2023 2945 2945 2849 2872 0 -83.29(-2.82%)
Aug 14, 2023 3027 3027 2950 2955 0 -70.82(-2.34%)
Aug 11, 2023 3071 3074 3012 3026 0 -52.10(-1.69%)
Aug 10, 2023 3100 3103 3062 3078 0 -4.40(-0.14%)
Aug 09, 2023 3111 3111 3073 3082 0 -22.02(-0.71%)
Aug 08, 2023 3046 3110 3023 3104 0 +39.63(+1.29%)
Aug 04, 2023 3065 3065 3065 3065 0 +78.89(+2.64%)
Aug 03, 2023 2961 2986 2902 2986 0 +17.98(+0.61%)
Aug 02, 2023 2908 3053 2908 2968 0 +121.45(+4.27%)
Aug 01, 2023 2851 2886 2822 2846 0 -8.80(-0.31%)
Jul 31, 2023 2844 2911 2834 2855 0 +10.64(+0.37%)
Jul 28, 2023 2829 2855 2829 2844 0 +16.14(+0.57%)
Jul 27, 2023 2803 2850 2803 2828 0 +25.69(+0.92%)
Jul 26, 2023 2757 2804 2735 2803 0 +66.41(+2.43%)
Jul 25, 2023 2752 2754 2724 2736 0 +6.97(+0.26%)
Jul 24, 2023 2734 2749 2704 2729 0 -16.51(-0.60%)
Jul 21, 2023 2753 2771 2734 2746 0 -17.98(-0.65%)
Jul 20, 2023 2718 2777 2718 2764 0 +20.55(+0.75%)
Jul 19, 2023 2744 2770 2738 2743 0 -0.37(-0.01%)
Jul 18, 2023 2725 2761 2725 2744 0 +3.30(+0.12%)
Jul 17, 2023 2707 2768 2706 2740 0 +11.01(+0.40%)
Jul 14, 2023 2697 2749 2697 2729 0 +21.65(+0.80%)
Jul 13, 2023 2650 2727 2650 2708 0 +57.97(+2.19%)
Jul 12, 2023 2600 2679 2600 2650 0 +49.54(+1.91%)
Jul 11, 2023 2568 2608 2538 2600 0 +52.47(+2.06%)
Jul 10, 2023 2533 2556 2504 2548 0 +13.94(+0.55%)
Jul 07, 2023 2484 2541 2484 2534 0 +31.56(+1.26%)
Jul 06, 2023 2527 2541 2492 2502 0 -53.57(-2.10%)
Jul 05, 2023 2564 2564 2535 2556 0 -6.97(-0.27%)
Jul 04, 2023 2590 2590 2544 2563 0 -5.87(-0.23%)
Jun 30, 2023 2568 2568 2568 2568 0 +22.75(+0.89%)
Jun 29, 2023 2574 2602 2542 2546 0 -28.63(-1.11%)
Jun 28, 2023 2488 2576 2481 2574 0 +85.13(+3.42%)
Jun 27, 2023 2467 2494 2467 2489 0 +25.69(+1.04%)
Jun 26, 2023 2400 2486 2400 2464 0 +41.83(+1.73%)
Jun 23, 2023 2461 2461 2411 2422 0 -59.08(-2.38%)
Jun 22, 2023 2547 2547 2476 2481 0 -66.78(-2.62%)
Jun 21, 2023 2531 2561 2512 2548 0 +6.61(+0.26%)
Jun 20, 2023 2523 2565 2504 2541 0 +7.33(+0.29%)
Jun 19, 2023 2552 2552 2527 2534 0 -19.08(-0.75%)
Jun 16, 2023 2552 2580 2537 2553 0 +12.11(+0.48%)
Jun 15, 2023 2523 2553 2501 2541 0 +16.88(+0.67%)
Jun 14, 2023 2510 2550 2510 2524 0 +2.94(+0.12%)
Jun 13, 2023 2492 2521 2469 2521 0 +62.01(+2.52%)
Jun 12, 2023 2447 2471 2439 2459 0 +0.36(+0.01%)
Jun 09, 2023 2478 2480 2443 2458 0 -17.24(-0.70%)
Jun 08, 2023 2494 2495 2456 2476 0 -12.84(-0.52%)
Jun 07, 2023 2509 2509 2476 2488 0 -16.88(-0.67%)
Jun 06, 2023 2479 2506 2458 2505 0 +39.26(+1.59%)
Jun 05, 2023 2469 2494 2457 2466 0 -16.88(-0.68%)
Jun 02, 2023 2418 2483 2418 2483 0 +57.97(+2.39%)
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.