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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,215.02 -68.62 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2009 1183 1194 1156 1177 0 -4.20(-0.36%)
Sep 29, 2009 1183 1195 1170 1181 0 -2.53(-0.21%)
Sep 28, 2009 1165 1193 1164 1184 0 +12.08(+1.03%)
Sep 25, 2009 1161 1185 1158 1172 0 +1.55(+0.13%)
Sep 24, 2009 1193 1199 1160 1170 0 -13.10(-1.11%)
Sep 23, 2009 1198 1207 1178 1183 0 -12.63(-1.06%)
Sep 22, 2009 1194 1207 1181 1196 0 +14.86(+1.26%)
Sep 21, 2009 1183 1193 1169 1181 0 -14.21(-1.19%)
Sep 18, 2009 1196 1207 1183 1195 0 +7.01(+0.59%)
Sep 17, 2009 1187 1205 1175 1188 0 +8.46(+0.72%)
Sep 16, 2009 1185 1196 1168 1180 0 -0.65(-0.06%)
Sep 15, 2009 1170 1190 1161 1180 0 +3.51(+0.30%)
Sep 14, 2009 1162 1182 1154 1177 0 -0.48(-0.04%)
Sep 11, 2009 1174 1191 1166 1177 0 -1.03(-0.09%)
Sep 10, 2009 1161 1181 1153 1178 0 +12.83(+1.10%)
Sep 09, 2009 1146 1172 1138 1166 0 +24.32(+2.13%)
Sep 08, 2009 1145 1153 1129 1141 0 +12.68(+1.12%)
Sep 04, 2009 1128 1128 1128 0 +18.50(+1.67%)
Sep 03, 2009 1102 1116 1090 1110 0 +11.26(+1.02%)
Sep 02, 2009 1096 1113 1088 1099 0 -87.76(-7.40%)
Sep 01, 2009 1202 1227 1182 1186 0 -20.89(-1.73%)
Aug 31, 2009 1211 1219 1196 1207 0 -20.92(-1.70%)
Aug 28, 2009 1245 1252 1219 1228 0 -2.47(-0.20%)
Aug 27, 2009 1223 1239 1206 1231 0 +0.74(+0.06%)
Aug 26, 2009 1239 1245 1220 1230 0 -12.04(-0.97%)
Aug 25, 2009 1235 1254 1225 1242 0 +11.87(+0.96%)
Aug 24, 2009 1236 1246 1221 1230 0 +1.27(+0.10%)
Aug 21, 2009 1213 1236 1204 1229 0 +32.13(+2.68%)
Aug 20, 2009 1186 1206 1178 1197 0 +14.98(+1.27%)
Aug 19, 2009 1165 1192 1158 1182 0 +1.16(+0.10%)
Aug 18, 2009 1163 1187 1158 1181 0 +23.73(+2.05%)
Aug 17, 2009 1169 1177 1146 1157 0 -37.60(-3.15%)
Aug 14, 2009 1218 1221 1181 1195 0 -15.30(-1.26%)
Aug 13, 2009 1199 1219 1184 1210 0 +16.11(+1.35%)
Aug 12, 2009 1172 1207 1167 1194 0 +23.04(+1.97%)
Aug 11, 2009 1184 1188 1159 1171 0 -14.77(-1.25%)
Aug 10, 2009 1187 1199 1172 1185 0 -9.82(-0.82%)
Aug 07, 2009 1181 1208 1172 1195 0 +17.33(+1.47%)
Aug 06, 2009 1181 1196 1165 1178 0 -2.21(-0.19%)
Aug 05, 2009 1193 1200 1164 1180 0 -14.12(-1.18%)
Aug 04, 2009 1182 1201 1170 1194 0 +3.38(+0.28%)
Aug 03, 2009 1187 1204 1171 1191 0 +22.74(+1.95%)
Jul 31, 2009 1155 1189 1149 1168 0 +6.83(+0.59%)
Jul 30, 2009 1147 1184 1145 1161 0 +27.13(+2.39%)
Jul 29, 2009 1134 1145 1119 1134 0 -7.32(-0.64%)
Jul 28, 2009 1140 1159 1125 1142 0 -4.82(-0.42%)
Jul 27, 2009 1155 1162 1136 1146 0 -1.83(-0.16%)
Jul 25, 2009 1138 1155 1119 1148 0 -0.03(-0.00%)
Jul 24, 2009 1138 1155 1119 1148 0 +0.27(+0.02%)
Jul 23, 2009 1118 1153 1112 1148 0 +29.42(+2.63%)
Jul 22, 2009 1109 1128 1102 1119 0 +3.34(+0.30%)
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.