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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,071.19 -56.87 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 29, 2010 1209 1228 1187 1194 0 -15.08(-1.25%)
Jan 28, 2010 1229 1234 1202 1209 0 -10.73(-0.88%)
Jan 27, 2010 1213 1229 1192 1220 0 -12.83(-1.04%)
Jan 26, 2010 1236 1250 1224 1233 0 -12.91(-1.04%)
Jan 25, 2010 1258 1266 1238 1246 0 +0.01(+0.00%)
Jan 22, 2010 1262 1272 1242 1246 0 -23.35(-1.84%)
Jan 21, 2010 1299 1306 1260 1269 0 -30.16(-2.32%)
Jan 20, 2010 1303 1309 1283 1299 0 -20.18(-1.53%)
Jan 19, 2010 1302 1325 1297 1319 0 +7.51(+0.57%)
Jan 18, 2010 2.218 1312 1312 1312 0 +0.00(+0.00%)
Jan 15, 2010 1324 1329 1304 1312 0 -15.09(-1.14%)
Jan 14, 2010 1319 1334 1309 1327 0 +4.95(+0.37%)
Jan 13, 2010 1315 1329 1300 1322 0 +6.14(+0.47%)
Jan 12, 2010 1323 1335 1307 1316 0 -19.19(-1.44%)
Jan 11, 2010 1325 1342 1312 1335 0 +12.93(+0.98%)
Jan 08, 2010 1284 1327 1286 1322 0 +29.88(+2.31%)
Jan 07, 2010 1276 1298 1268 1292 0 +13.54(+1.06%)
Jan 06, 2010 1274 1288 1264 1279 0 +1.10(+0.09%)
Jan 05, 2010 1276 1286 1263 1278 0 +1.06(+0.08%)
Jan 04, 2010 1268 1286 1259 1277 0 +24.31(+1.94%)
Dec 31, 2009 1252 1252 1252 0 -14.59(-1.15%)
Dec 30, 2009 1266 1274 1256 1267 0 -6.59(-0.52%)
Dec 29, 2009 1276 1285 1262 1273 0 +2.46(+0.19%)
Dec 28, 2009 1276 1282 1262 1271 0 -4.93(-0.39%)
Dec 24, 2009 1268 1282 1264 1276 0 +14.88(+1.18%)
Dec 23, 2009 1258 1267 1248 1261 0 +5.94(+0.47%)
Dec 22, 2009 1252 1263 1242 1255 0 +6.71(+0.54%)
Dec 21, 2009 1246 1258 1238 1248 0 +7.53(+0.61%)
Dec 18, 2009 1244 1251 1228 1241 0 +1.17(+0.09%)
Dec 17, 2009 1246 1256 1230 1240 0 -19.99(-1.59%)
Dec 16, 2009 1261 1269 1248 1260 0 +3.27(+0.26%)
Dec 15, 2009 1249 1268 1245 1256 0 -9.44(-0.75%)
Dec 14, 2009 1262 1271 1258 1266 0 +19.63(+1.58%)
Dec 11, 2009 1242 1255 1230 1246 0 +8.42(+0.68%)
Dec 10, 2009 1243 1254 1228 1238 0 +1.99(+0.16%)
Dec 09, 2009 1232 1242 1217 1236 0 +3.36(+0.27%)
Dec 08, 2009 1243 1249 1223 1232 0 -18.55(-1.48%)
Dec 07, 2009 1241 1260 1235 1251 0 +10.65(+0.86%)
Dec 04, 2009 1241 1255 1221 1240 0 +13.82(+1.13%)
Dec 03, 2009 1238 1251 1224 1226 0 -6.62(-0.54%)
Dec 02, 2009 1238 1254 1221 1233 0 -9.24(-0.74%)
Dec 01, 2009 1234 1254 1226 1242 0 +21.82(+1.79%)
Nov 30, 2009 1219 1228 1200 1221 0 +5.86(+0.48%)
Nov 27, 2009 1197 1227 1191 1215 0 -27.09(-2.18%)
Nov 26, 2009 1239 1248 1229 1242 0 +0.03(+0.00%)
Nov 25, 2009 1239 1248 1229 1242 0 +9.49(+0.77%)
Nov 24, 2009 1236 1244 1219 1232 0 -6.84(-0.55%)
Nov 23, 2009 1243 1259 1231 1239 0 +11.41(+0.93%)
Nov 20, 2009 1222 1236 1210 1228 0 -0.96(-0.08%)
Nov 19, 2009 1243 1247 1215 1229 0 -26.28(-2.09%)
Nov 18, 2009 1264 1270 1245 1255 0 -12.86(-1.01%)
Nov 17, 2009 1273 1283 1255 1268 0 -11.06(-0.86%)
Nov 16, 2009 1249 1288 1247 1279 0 +35.69(+2.87%)
Nov 13, 2009 1232 1250 1223 1243 0 +13.93(+1.13%)
Nov 12, 2009 1244 1255 1226 1229 0 -21.97(-1.76%)
Nov 11, 2009 1252 1265 1238 1251 0 +13.70(+1.11%)
Nov 10, 2009 1234 1251 1223 1237 0 -9.19(-0.74%)
Nov 09, 2009 1226 1252 1220 1247 0 +36.64(+3.03%)
Nov 06, 2009 1204 1224 1191 1210 0 +9.18(+0.76%)
Nov 05, 2009 1185 1217 1181 1201 0 +25.27(+2.15%)
Nov 04, 2009 1187 1202 1168 1176 0 -3.71(-0.31%)
Nov 03, 2009 1155 1184 1150 1179 0 +12.78(+1.10%)
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.