Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diversified Machinery Sector (CIX: MSECTOR622 )

3,962.45 -12.11 (-0.30%)
Streaming Delayed Price Updated: 12:40 PM EDT, Oct 16, 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 (%)
Oct 16, 2024 3975 3981 3956 3962 0 -12.11(-0.30%)
Oct 15, 2024 3919 3989 3902 3975 0 +45.13(+1.15%)
Oct 11, 2024 3929 3929 3929 3929 0 +87.70(+2.28%)
Oct 10, 2024 3856 3881 3815 3842 0 -31.93(-0.82%)
Oct 09, 2024 3833 3880 3831 3874 0 +40.73(+1.06%)
Oct 08, 2024 3819 3843 3819 3833 0 +11.74(+0.31%)
Oct 07, 2024 3808 3830 3804 3821 0 +3.67(+0.10%)
Oct 04, 2024 3823 3871 3812 3818 0 +2.21(+0.06%)
Oct 03, 2024 3800 3834 3800 3815 0 -9.91(-0.26%)
Oct 02, 2024 3808 3840 3806 3825 0 -8.07(-0.21%)
Oct 01, 2024 3818 3844 3787 3833 0 +8.07(+0.21%)
Sep 30, 2024 3778 3838 3776 3825 0 +35.22(+0.93%)
Sep 27, 2024 3816 3834 3783 3790 0 -27.52(-0.72%)
Sep 26, 2024 3733 3855 3731 3818 0 +10.28(+0.27%)
Sep 25, 2024 3748 3832 3747 3807 0 +35.96(+0.95%)
Sep 24, 2024 3773 3790 3757 3771 0 -9.54(-0.25%)
Sep 23, 2024 3740 3795 3736 3781 0 +1.46(+0.04%)
Sep 20, 2024 3747 3788 3732 3779 0 +29.36(+0.78%)
Sep 19, 2024 3648 3770 3648 3750 0 +105.67(+2.90%)
Sep 18, 2024 3646 3669 3608 3644 0 -2.20(-0.06%)
Sep 17, 2024 3627 3655 3611 3647 0 +10.28(+0.28%)
Sep 16, 2024 3619 3659 3613 3636 0 +17.61(+0.49%)
Sep 13, 2024 3587 3633 3587 3619 0 +32.65(+0.91%)
Sep 12, 2024 3638 3660 3581 3586 0 -53.57(-1.47%)
Sep 11, 2024 3604 3651 3572 3640 0 +25.32(+0.70%)
Sep 10, 2024 3596 3647 3569 3614 0 +0.37(+0.01%)
Sep 09, 2024 3544 3660 3544 3614 0 +91.36(+2.59%)
Sep 06, 2024 3508 3539 3499 3523 0 +36.70(+1.05%)
Sep 05, 2024 3517 3551 3475 3486 0 -31.19(-0.89%)
Sep 04, 2024 3457 3517 3453 3517 0 +57.24(+1.65%)
Sep 03, 2024 3484 3505 3458 3460 0 -40.00(-1.14%)
Aug 30, 2024 3500 3500 3500 3500 0 -3.67(-0.10%)
Aug 29, 2024 3521 3522 3394 3503 0 -41.46(-1.17%)
Aug 28, 2024 3594 3604 3499 3545 0 -39.63(-1.11%)
Aug 27, 2024 3554 3616 3508 3585 0 +45.50(+1.29%)
Aug 26, 2024 3575 3575 3528 3539 0 -37.79(-1.06%)
Aug 23, 2024 3497 3584 3494 3577 0 +80.72(+2.31%)
Aug 22, 2024 3496 3513 3480 3496 0 +5.87(+0.17%)
Aug 21, 2024 3514 3514 3483 3490 0 -32.29(-0.92%)
Aug 20, 2024 3523 3546 3510 3523 0 -24.58(-0.69%)
Aug 19, 2024 3526 3576 3526 3547 0 -9.91(-0.28%)
Aug 16, 2024 3587 3587 3541 3557 0 -44.40(-1.23%)
Aug 15, 2024 3579 3628 3572 3601 0 +24.59(+0.69%)
Aug 14, 2024 3577 3593 3544 3577 0 -0.74(-0.02%)
Aug 13, 2024 3491 3579 3491 3578 0 +91.74(+2.63%)
Aug 12, 2024 3481 3495 3470 3486 0 +6.97(+0.20%)
Aug 09, 2024 3489 3489 3446 3479 0 +13.57(+0.39%)
Aug 08, 2024 3420 3492 3404 3465 0 +64.95(+1.91%)
Aug 07, 2024 3459 3459 3388 3400 0 -23.85(-0.70%)
Aug 06, 2024 3374 3453 3374 3424 0 -17.98(-0.52%)
Aug 02, 2024 3442 3442 3442 3442 0 -70.82(-2.02%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.