Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,075.22 +64.58 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 29, 2009 1007 1015 987.39 1005 0 +3.70(+0.37%)
May 28, 2009 1001 1015 976.66 1001 0 +0.46(+0.05%)
May 27, 2009 1020 1034 996.28 1001 0 -18.09(-1.78%)
May 26, 2009 983.15 1028 977.77 1019 0 +30.50(+3.09%)
May 25, 2009 996.10 1010 980.07 988.58 0 -0.02(-0.00%)
May 22, 2009 996.12 1010 980.10 988.60 0 +4.47(+0.45%)
May 21, 2009 998.24 1005 970.63 984.13 0 -23.01(-2.29%)
May 20, 2009 1017 1038 1002 1007 0 -2.52(-0.25%)
May 19, 2009 1005 1024 993.68 1010 0 +10.90(+1.09%)
May 18, 2009 976.89 1002 970.76 998.76 0 +29.03(+2.99%)
May 15, 2009 975.51 994.24 958.91 969.73 0 -2.42(-0.25%)
May 14, 2009 965.07 986.46 955.86 972.15 0 +5.64(+0.58%)
May 13, 2009 988.16 994.00 952.67 966.50 0 -37.07(-3.69%)
May 12, 2009 1018 1024 978.86 1004 0 -7.67(-0.76%)
May 11, 2009 1020 1031 999.00 1011 0 -24.41(-2.36%)
May 08, 2009 1011 1041 999.04 1036 0 +44.91(+4.53%)
May 07, 2009 1032 1038 981.13 990.74 0 -29.10(-2.85%)
May 06, 2009 1018 1031 992.70 1020 0 +16.67(+1.66%)
May 05, 2009 1004 1019 987.39 1003 0 -4.64(-0.46%)
May 04, 2009 1001 1011 992.79 1008 0 +30.71(+3.14%)
May 01, 2009 968.45 987.46 955.10 977.10 0 +7.64(+0.79%)
Apr 30, 2009 985.93 1011 960.15 969.46 0 -11.91(-1.21%)
Apr 29, 2009 956.21 994.24 948.35 981.37 0 +33.26(+3.51%)
Apr 28, 2009 952.59 967.03 935.50 948.11 0 -10.37(-1.08%)
Apr 27, 2009 964.12 984.06 947.18 958.47 0 -26.66(-2.71%)
Apr 24, 2009 965.41 1002 952.11 985.13 0 +25.56(+2.66%)
Apr 23, 2009 955.80 969.33 930.23 959.58 0 +8.70(+0.91%)
Apr 22, 2009 914.84 972.97 906.95 950.88 0 +36.27(+3.97%)
Apr 21, 2009 888.45 921.07 881.80 914.61 0 +12.40(+1.37%)
Apr 20, 2009 927.82 934.71 895.51 902.21 0 -39.41(-4.19%)
Apr 17, 2009 939.52 955.38 926.82 941.62 0 +5.32(+0.57%)
Apr 16, 2009 918.66 949.38 905.49 936.31 0 +30.39(+3.36%)
Apr 15, 2009 901.37 917.54 886.73 905.91 0 -1.09(-0.12%)
Apr 14, 2009 912.58 925.51 893.13 907.01 0 -17.26(-1.87%)
Apr 13, 2009 919.31 932.35 899.13 924.26 0 +0.39(+0.04%)
Apr 10, 2009 898.63 928.30 886.03 923.88 0 +0.00(+0.00%)
Apr 09, 2009 898.63 928.30 886.03 923.88 0 +55.57(+6.40%)
Apr 08, 2009 867.78 878.66 850.51 868.31 0 +5.18(+0.60%)
Apr 07, 2009 881.83 889.12 856.27 863.13 0 -33.69(-3.76%)
Apr 06, 2009 895.89 904.82 873.37 896.83 0 -7.92(-0.88%)
Apr 03, 2009 887.35 913.74 882.07 904.74 0 +9.08(+1.01%)
Apr 02, 2009 873.36 915.56 862.47 895.66 0 +46.23(+5.44%)
Apr 01, 2009 825.25 858.94 812.61 849.44 0 +17.00(+2.04%)
Mar 31, 2009 826.62 850.64 815.74 832.44 0 +8.15(+0.99%)
Mar 30, 2009 838.79 851.36 810.46 824.29 0 -39.91(-4.62%)
Mar 27, 2009 868.89 879.34 854.21 864.20 0 -19.63(-2.22%)
Mar 26, 2009 858.78 886.66 847.53 883.83 0 +36.89(+4.36%)
Mar 25, 2009 846.64 878.08 821.58 846.94 0 +5.36(+0.64%)
Mar 24, 2009 839.28 863.21 815.42 841.58 0 -12.51(-1.46%)
Mar 23, 2009 827.89 855.24 823.97 854.10 0 +67.71(+8.61%)
Mar 20, 2009 812.63 824.05 780.77 786.38 0 -30.74(-3.76%)
Mar 19, 2009 805.46 831.92 796.65 817.12 0 +13.96(+1.74%)
Mar 18, 2009 773.39 812.57 761.22 803.16 0 +22.42(+2.87%)
Mar 17, 2009 759.87 783.48 744.49 780.75 0 +14.41(+1.88%)
Mar 16, 2009 762.70 790.75 751.53 766.34 0 +1.39(+0.18%)
Mar 13, 2009 770.09 779.60 748.91 764.95 0 +1.70(+0.22%)
Mar 12, 2009 744.93 768.31 725.91 763.26 0 +8.56(+1.13%)
Mar 11, 2009 747.38 768.90 735.87 754.69 0 +11.49(+1.55%)
Mar 10, 2009 709.67 748.02 705.97 743.21 0 +43.14(+6.16%)
Mar 09, 2009 702.46 721.66 690.73 700.07 0 -13.82(-1.94%)
Mar 06, 2009 716.36 736.45 693.33 713.88 0 -2.97(-0.41%)
Mar 05, 2009 744.88 754.78 708.01 716.85 0 -44.78(-5.88%)
Mar 04, 2009 750.08 775.52 739.60 761.63 0 +29.89(+4.08%)
Mar 03, 2009 734.03 756.01 714.17 731.74 0 +8.55(+1.18%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.