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 31, 2017 2785 2799 2759 2787 0 -1.41(-0.05%)
May 30, 2017 2773 2799 2760 2788 0 +13.55(+0.49%)
May 29, 2017 2764 2785 2757 2775 0 +0.02(+0.00%)
May 26, 2017 2764 2785 2757 2775 0 +0.41(+0.01%)
May 25, 2017 2776 2793 2756 2774 0 +1.02(+0.04%)
May 24, 2017 2776 2790 2757 2773 0 +4.90(+0.18%)
May 23, 2017 2774 2789 2747 2768 0 -6.42(-0.23%)
May 22, 2017 2771 2792 2757 2775 0 +23.93(+0.87%)
May 19, 2017 2734 2768 2716 2751 0 +40.13(+1.48%)
May 18, 2017 2700 2728 2674 2711 0 +7.65(+0.28%)
May 17, 2017 2753 2743 2697 2703 0 -57.05(-2.07%)
May 16, 2017 2763 2772 2738 2760 0 +3.97(+0.14%)
May 15, 2017 2756 2776 2745 2756 0 +11.27(+0.41%)
May 12, 2017 2753 2766 2736 2745 0 -17.56(-0.64%)
May 11, 2017 2763 2775 2730 2762 0 -14.37(-0.52%)
May 10, 2017 2771 2792 2746 2777 0 -4.47(-0.16%)
May 09, 2017 2786 2804 2765 2781 0 -1.05(-0.04%)
May 08, 2017 2788 2801 2769 2782 0 -8.16(-0.29%)
May 05, 2017 2774 2798 2758 2790 0 +22.54(+0.81%)
May 04, 2017 2777 2794 2747 2768 0 -14.13(-0.51%)
May 03, 2017 2777 2792 2754 2782 0 -2.86(-0.10%)
May 02, 2017 2802 2818 2767 2785 0 +23.92(+0.87%)
May 01, 2017 2769 2781 2739 2761 0 -0.93(-0.03%)
Apr 28, 2017 2780 2791 2752 2762 0 -19.84(-0.71%)
Apr 27, 2017 2786 2806 2761 2782 0 +6.58(+0.24%)
Apr 26, 2017 2773 2796 2755 2775 0 +2.97(+0.11%)
Apr 25, 2017 2763 2800 2752 2772 0 +22.65(+0.82%)
Apr 24, 2017 2742 2778 2728 2750 0 +56.74(+2.11%)
Apr 21, 2017 2697 2714 2675 2693 0 +1.36(+0.05%)
Apr 20, 2017 2675 2709 2658 2692 0 +42.03(+1.59%)
Apr 19, 2017 2664 2677 2640 2649 0 -0.49(-0.02%)
Apr 18, 2017 2633 2662 2623 2650 0 -0.95(-0.04%)
Apr 17, 2017 2633 2655 2621 2651 0 +26.44(+1.01%)
Apr 13, 2017 2645 2662 2621 2624 0 -24.74(-0.93%)
Apr 12, 2017 2693 2695 2643 2649 0 -41.79(-1.55%)
Apr 11, 2017 2669 2695 2652 2691 0 +17.61(+0.66%)
Apr 10, 2017 2669 2693 2660 2673 0 +10.39(+0.39%)
Apr 07, 2017 2660 2682 2652 2663 0 +2.45(+0.09%)
Apr 06, 2017 2649 2675 2637 2661 0 +8.63(+0.33%)
Apr 05, 2017 2679 2701 2646 2652 0 -16.53(-0.62%)
Apr 04, 2017 2668 2683 2652 2668 0 -0.58(-0.02%)
Apr 03, 2017 2694 2704 2648 2669 0 -16.21(-0.60%)
Mar 31, 2017 2679 2700 2670 2685 0 -4.65(-0.17%)
Mar 30, 2017 2679 2702 2670 2690 0 +7.30(+0.27%)
Mar 29, 2017 2676 2693 2666 2683 0 -6.65(-0.25%)
Mar 28, 2017 2663 2700 2650 2689 0 +26.98(+1.01%)
Mar 27, 2017 2641 2671 2616 2662 0 -13.07(-0.49%)
Mar 24, 2017 2691 2708 2664 2675 0 -9.48(-0.35%)
Mar 23, 2017 2681 2703 2670 2685 0 +2.15(+0.08%)
Mar 22, 2017 2668 2692 2657 2683 0 +8.00(+0.30%)
Mar 21, 2017 2731 2739 2668 2675 0 -47.51(-1.75%)
Mar 20, 2017 2727 2741 2709 2722 0 -7.92(-0.29%)
Mar 17, 2017 2731 2742 2709 2730 0 +9.32(+0.34%)
Mar 16, 2017 2737 2747 2709 2721 0 -8.61(-0.32%)
Mar 15, 2017 2692 2740 2683 2729 0 +53.68(+2.01%)
Mar 14, 2017 2687 2693 2659 2676 0 -27.87(-1.03%)
Mar 13, 2017 2691 2710 2684 2704 0 +13.17(+0.49%)
Mar 10, 2017 2683 2699 2663 2690 0 +23.12(+0.87%)
Mar 09, 2017 2684 2696 2651 2667 0 -23.10(-0.86%)
Mar 08, 2017 2699 2720 2682 2690 0 -9.94(-0.37%)
Mar 07, 2017 2705 2716 2689 2700 0 -10.71(-0.40%)
Mar 06, 2017 2697 2719 2689 2711 0 -5.69(-0.21%)
Mar 03, 2017 2712 2728 2696 2717 0 +4.62(+0.17%)
Mar 02, 2017 2735 2747 2704 2712 0 -32.39(-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.