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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,075.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 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 28, 2012 1892 1909 1878 1900 0 -6.45(-0.34%)
Sep 27, 2012 1898 1914 1881 1906 0 +19.72(+1.05%)
Sep 26, 2012 1900 1907 1873 1886 0 -19.45(-1.02%)
Sep 25, 2012 1937 1945 1901 1906 0 -31.54(-1.63%)
Sep 24, 2012 1931 1947 1918 1937 0 -13.59(-0.70%)
Sep 21, 2012 1967 1977 1943 1951 0 -1.76(-0.09%)
Sep 20, 2012 1854 1964 1935 1953 0 -3.91(-0.20%)
Sep 19, 2012 1952 1974 1940 1956 0 +9.83(+0.50%)
Sep 18, 2012 1851 1957 1930 1947 0 -3.96(-0.20%)
Sep 17, 2012 1965 1971 1939 1951 0 -30.68(-1.55%)
Sep 14, 2012 1963 2000 1953 1981 0 +31.45(+1.61%)
Sep 13, 2012 1934 1961 1915 1950 0 +31.97(+1.67%)
Sep 12, 2012 1830 1929 1903 1918 0 +7.96(+0.42%)
Sep 11, 2012 1822 1925 1898 1910 0 +6.79(+0.36%)
Sep 10, 2012 1911 1926 1895 1903 0 -13.31(-0.69%)
Sep 07, 2012 1900 1932 1895 1916 0 +27.89(+1.48%)
Sep 06, 2012 1859 1899 1855 1889 0 +41.00(+2.22%)
Sep 05, 2012 1771 1866 1837 1848 0 -5.91(-0.32%)
Sep 04, 2012 1773 1870 1830 1853 0 -9.30(-0.50%)
Aug 31, 2012 1863 1863 1863 0 +15.13(+0.82%)
Aug 30, 2012 1850 1863 1840 1848 0 -18.84(-1.01%)
Aug 29, 2012 1863 1878 1850 1866 0 -1.50(-0.08%)
Aug 27, 2012 1877 1887 1861 1868 0 -3.79(-0.20%)
Aug 24, 2012 1860 1885 1851 1872 0 +21.79(+1.18%)
Aug 23, 2012 1852 1866 1838 1850 0 -7.76(-0.42%)
Aug 22, 2012 1857 1869 1839 1858 0 -7.35(-0.39%)
Aug 21, 2012 1874 1892 1855 1865 0 +2.96(+0.16%)
Aug 20, 2012 1778 1873 1846 1862 0 -12.08(-0.64%)
Aug 17, 2012 1867 1880 1858 1874 0 +10.26(+0.55%)
Aug 16, 2012 1832 1872 1824 1864 0 +36.09(+1.97%)
Aug 15, 2012 1736 1834 1809 1828 0 +4.09(+0.22%)
Aug 14, 2012 1758 1845 1816 1824 0 -5.89(-0.32%)
Aug 13, 2012 1747 1838 1809 1830 0 -1.33(-0.07%)
Aug 11, 2012 1814 1836 1808 1831 0 +0.00(+0.00%)
Aug 10, 2012 1814 1836 1808 1831 0 +8.90(+0.49%)
Aug 09, 2012 1735 1836 1807 1822 0 +13.25(+0.73%)
Aug 08, 2012 1796 1819 1786 1809 0 +2.57(+0.14%)
Aug 07, 2012 1782 1823 1778 1806 0 +33.23(+1.87%)
Aug 06, 2012 1773 1794 1765 1773 0 +4.24(+0.24%)
Aug 03, 2012 1664 1781 1733 1769 0 +58.78(+3.44%)
Aug 02, 2012 1711 1730 1684 1710 0 -6.61(-0.39%)
Aug 01, 2012 1744 1756 1709 1717 0 -14.27(-0.82%)
Jul 31, 2012 1718 1755 1711 1731 0 +108.11(+6.66%)
Jul 30, 2012 1564 1646 1614 1623 0 -14.67(-0.90%)
Jul 27, 2012 1522 1646 1586 1637 0 +55.60(+3.51%)
Jul 26, 2012 1506 1596 1556 1582 0 +31.39(+2.02%)
Jul 25, 2012 1486 1571 1536 1550 0 +3.64(+0.24%)
Jul 24, 2012 1503 1581 1527 1547 0 -26.46(-1.68%)
Jul 23, 2012 1483 1585 1543 1573 0 -6.75(-0.43%)
Jul 20, 2012 1513 1597 1568 1580 0 -19.95(-1.25%)
Jul 19, 2012 1514 1610 1581 1600 0 +16.84(+1.06%)
Jul 18, 2012 1544 1597 1537 1583 0 +31.10(+2.00%)
Jul 17, 2012 1552 1562 1530 1552 0 +1.83(+0.12%)
Jul 16, 2012 1486 1568 1536 1550 0 -20.42(-1.30%)
Jul 14, 2012 1542 1576 1539 1571 0 +0.00(+0.00%)
Jul 13, 2012 1542 1576 1539 1571 0 +27.32(+1.77%)
Jul 12, 2012 1526 1552 1509 1543 0 +1.62(+0.11%)
Jul 11, 2012 1566 1571 1532 1542 0 -22.98(-1.47%)
Jul 10, 2012 1541 1628 1551 1565 0 -46.45(-2.88%)
Jul 09, 2012 1605 1621 1596 1611 0 -9.78(-0.60%)
Jul 06, 2012 1544 1633 1606 1621 0 -28.31(-1.72%)
Jul 05, 2012 1643 1662 1634 1649 0 +0.01(+0.00%)
Jul 04, 2012 1618 1656 1613 1649 0 +0.04(+0.00%)
Jul 03, 2012 1618 1656 1613 1649 0 +30.27(+1.87%)
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.