Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diversified Machinery Sector (CIX: MSECTOR622 )

3,152.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2016 2210 2230 2185 2208 0 -0.35(-0.02%)
Apr 28, 2016 2229 2248 2200 2208 0 -46.19(-2.05%)
Apr 27, 2016 2250 2265 2234 2254 0 +8.34(+0.37%)
Apr 26, 2016 2233 2251 2218 2246 0 +19.49(+0.88%)
Apr 25, 2016 2234 2244 2215 2226 0 -11.41(-0.51%)
Apr 22, 2016 2234 2256 2219 2238 0 +8.50(+0.38%)
Apr 21, 2016 2235 2257 2216 2229 0 -7.36(-0.33%)
Apr 20, 2016 2240 2261 2217 2237 0 +4.54(+0.20%)
Apr 19, 2016 2227 2251 2214 2232 0 +20.10(+0.91%)
Apr 18, 2016 2185 2220 2180 2212 0 +18.68(+0.85%)
Apr 15, 2016 2192 2201 2182 2193 0 -1.62(-0.07%)
Apr 14, 2016 2197 2210 2180 2195 0 +8.04(+0.37%)
Apr 13, 2016 2158 2191 2147 2187 0 +56.62(+2.66%)
Apr 12, 2016 2107 2142 2100 2130 0 +37.10(+1.77%)
Apr 11, 2016 2099 2120 2086 2093 0 -2.08(-0.10%)
Apr 08, 2016 2102 2125 2085 2095 0 +24.06(+1.16%)
Apr 07, 2016 2074 2091 2059 2071 0 -15.23(-0.73%)
Apr 06, 2016 2075 2093 2050 2086 0 +8.19(+0.39%)
Apr 05, 2016 2080 2097 2066 2078 0 -28.16(-1.34%)
Apr 04, 2016 2131 2139 2100 2106 0 -30.34(-1.42%)
Apr 01, 2016 2107 2142 2088 2137 0 -0.45(-0.02%)
Mar 31, 2016 2135 2149 2122 2137 0 -4.74(-0.22%)
Mar 30, 2016 2153 2165 2129 2142 0 +3.54(+0.17%)
Mar 29, 2016 2103 2142 2095 2138 0 +19.21(+0.91%)
Mar 28, 2016 2122 2130 2103 2119 0 +15.72(+0.75%)
Mar 24, 2016 2103 2103 2103 2103 0 -7.37(-0.35%)
Mar 23, 2016 2130 2138 2104 2111 0 -30.86(-1.44%)
Mar 22, 2016 2132 2153 2123 2142 0 +0.25(+0.01%)
Mar 21, 2016 2124 2152 2115 2141 0 +8.46(+0.40%)
Mar 18, 2016 2122 2145 2108 2133 0 +9.90(+0.47%)
Mar 17, 2016 2079 2134 2070 2123 0 +50.74(+2.45%)
Mar 16, 2016 2046 2081 2038 2072 0 +23.29(+1.14%)
Mar 15, 2016 2037 2058 2022 2049 0 -16.85(-0.82%)
Mar 14, 2016 2059 2079 2049 2066 0 -3.58(-0.17%)
Mar 11, 2016 2056 2079 2048 2069 0 +28.87(+1.41%)
Mar 10, 2016 2051 2060 2017 2041 0 +0.90(+0.04%)
Mar 09, 2016 2047 2058 2024 2040 0 -4.68(-0.23%)
Mar 08, 2016 2066 2072 2025 2044 0 -41.27(-1.98%)
Mar 07, 2016 2056 2094 2051 2086 0 +18.27(+0.88%)
Mar 04, 2016 2051 2081 2034 2067 0 +30.36(+1.49%)
Mar 03, 2016 2028 2051 2015 2037 0 +7.85(+0.39%)
Mar 02, 2016 2014 2035 2002 2029 0 +15.81(+0.79%)
Mar 01, 2016 1985 2020 1967 2013 0 +52.01(+2.65%)
Feb 29, 2016 1973 1990 1955 1961 0 -7.85(-0.40%)
Feb 26, 2016 1978 1988 1958 1969 0 +5.94(+0.30%)
Feb 25, 2016 1949 1971 1930 1963 0 +15.08(+0.77%)
Feb 24, 2016 1928 1955 1903 1948 0 -2.92(-0.15%)
Feb 23, 2016 1974 1989 1944 1951 0 -22.91(-1.16%)
Feb 22, 2016 1967 1993 1958 1974 0 +27.42(+1.41%)
Feb 19, 2016 1943 1956 1920 1947 0 -9.25(-0.47%)
Feb 18, 2016 1958 1971 1938 1956 0 -7.98(-0.41%)
Feb 17, 2016 1947 1982 1936 1964 0 +42.01(+2.19%)
Feb 16, 2016 1915 1933 1883 1922 0 +37.76(+2.00%)
Feb 12, 2016 1884 1884 1884 1884 0 +37.08(+2.01%)
Feb 11, 2016 1839 1875 1815 1847 0 -16.27(-0.87%)
Feb 10, 2016 1885 1893 1859 1863 0 -24.87(-1.32%)
Feb 09, 2016 1875 1911 1864 1888 0 -7.98(-0.42%)
Feb 08, 2016 1891 1914 1867 1896 0 -9.30(-0.49%)
Feb 05, 2016 1903 1929 1882 1905 0 -10.56(-0.55%)
Feb 04, 2016 1865 1940 1854 1916 0 +48.62(+2.60%)
Feb 03, 2016 1861 1877 1815 1867 0 +11.47(+0.62%)
Feb 02, 2016 1865 1880 1842 1856 0 -42.53(-2.24%)
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.