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 (%)
Apr 30, 2009 985.93 1011 960.15 969.46 0 -11.91(-1.21%)
Apr 29, 2009 956.21 994.24 948.35 981.37 0 +33.26(+3.51%)
Apr 28, 2009 952.59 967.03 935.50 948.11 0 -10.37(-1.08%)
Apr 27, 2009 964.12 984.06 947.18 958.47 0 -26.66(-2.71%)
Apr 24, 2009 965.41 1002 952.11 985.13 0 +25.56(+2.66%)
Apr 23, 2009 955.80 969.33 930.23 959.58 0 +8.70(+0.91%)
Apr 22, 2009 914.84 972.97 906.95 950.88 0 +36.27(+3.97%)
Apr 21, 2009 888.45 921.07 881.80 914.61 0 +12.40(+1.37%)
Apr 20, 2009 927.82 934.71 895.51 902.21 0 -39.41(-4.19%)
Apr 17, 2009 939.52 955.38 926.82 941.62 0 +5.32(+0.57%)
Apr 16, 2009 918.66 949.38 905.49 936.31 0 +30.39(+3.36%)
Apr 15, 2009 901.37 917.54 886.73 905.91 0 -1.09(-0.12%)
Apr 14, 2009 912.58 925.51 893.13 907.01 0 -17.26(-1.87%)
Apr 13, 2009 919.31 932.35 899.13 924.26 0 +0.39(+0.04%)
Apr 10, 2009 898.63 928.30 886.03 923.88 0 +0.00(+0.00%)
Apr 09, 2009 898.63 928.30 886.03 923.88 0 +55.57(+6.40%)
Apr 08, 2009 867.78 878.66 850.51 868.31 0 +5.18(+0.60%)
Apr 07, 2009 881.83 889.12 856.27 863.13 0 -33.69(-3.76%)
Apr 06, 2009 895.89 904.82 873.37 896.83 0 -7.92(-0.88%)
Apr 03, 2009 887.35 913.74 882.07 904.74 0 +9.08(+1.01%)
Apr 02, 2009 873.36 915.56 862.47 895.66 0 +46.23(+5.44%)
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.