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 (%)
Jun 30, 2017 2822 2862 2814 2845 0 +36.92(+1.31%)
Jun 29, 2017 2841 2848 2793 2808 0 -32.17(-1.13%)
Jun 28, 2017 2823 2852 2807 2841 0 +34.62(+1.23%)
Jun 27, 2017 2834 2845 2801 2806 0 -32.62(-1.15%)
Jun 26, 2017 2838 2858 2820 2839 0 +1.94(+0.07%)
Jun 23, 2017 2829 2853 2817 2837 0 +10.17(+0.36%)
Jun 22, 2017 2826 2839 2806 2827 0 +1.96(+0.07%)
Jun 21, 2017 2881 2888 2814 2825 0 -60.75(-2.11%)
Jun 20, 2017 2907 2920 2873 2885 0 -35.65(-1.22%)
Jun 19, 2017 2906 2929 2891 2921 0 +29.36(+1.02%)
Jun 16, 2017 2885 2907 2874 2892 0 +7.36(+0.26%)
Jun 15, 2017 2847 2892 2840 2884 0 +12.02(+0.42%)
Jun 14, 2017 2890 2896 2855 2872 0 -1.49(-0.05%)
Jun 13, 2017 2861 2884 2846 2874 0 +17.69(+0.62%)
Jun 12, 2017 2850 2877 2824 2856 0 +9.86(+0.35%)
Jun 09, 2017 2839 2865 2823 2846 0 +4.72(+0.17%)
Jun 08, 2017 2834 2856 2809 2841 0 +17.20(+0.61%)
Jun 07, 2017 2832 2848 2801 2824 0 -3.53(-0.12%)
Jun 06, 2017 2831 2847 2810 2828 0 -9.93(-0.35%)
Jun 05, 2017 2844 2857 2827 2838 0 -11.41(-0.40%)
Jun 02, 2017 2847 2877 2829 2849 0 +14.63(+0.52%)
Jun 01, 2017 2811 2844 2792 2834 0 +47.63(+1.71%)
May 31, 2017 2785 2799 2759 2787 0 -1.41(-0.05%)
May 30, 2017 2773 2799 2760 2788 0 +13.55(+0.49%)
May 29, 2017 2764 2785 2757 2775 0 +0.02(+0.00%)
May 26, 2017 2764 2785 2757 2775 0 +0.41(+0.01%)
May 25, 2017 2776 2793 2756 2774 0 +1.02(+0.04%)
May 24, 2017 2776 2790 2757 2773 0 +4.90(+0.18%)
May 23, 2017 2774 2789 2747 2768 0 -6.42(-0.23%)
May 22, 2017 2771 2792 2757 2775 0 +23.93(+0.87%)
May 19, 2017 2734 2768 2716 2751 0 +40.13(+1.48%)
May 18, 2017 2700 2728 2674 2711 0 +7.65(+0.28%)
May 17, 2017 2753 2743 2697 2703 0 -57.05(-2.07%)
May 16, 2017 2763 2772 2738 2760 0 +3.97(+0.14%)
May 15, 2017 2756 2776 2745 2756 0 +11.27(+0.41%)
May 12, 2017 2753 2766 2736 2745 0 -17.56(-0.64%)
May 11, 2017 2763 2775 2730 2762 0 -14.37(-0.52%)
May 10, 2017 2771 2792 2746 2777 0 -4.47(-0.16%)
May 09, 2017 2786 2804 2765 2781 0 -1.05(-0.04%)
May 08, 2017 2788 2801 2769 2782 0 -8.16(-0.29%)
May 05, 2017 2774 2798 2758 2790 0 +22.54(+0.81%)
May 04, 2017 2777 2794 2747 2768 0 -14.13(-0.51%)
May 03, 2017 2777 2792 2754 2782 0 -2.86(-0.10%)
May 02, 2017 2802 2818 2767 2785 0 +23.92(+0.87%)
May 01, 2017 2769 2781 2739 2761 0 -0.93(-0.03%)
Apr 28, 2017 2780 2791 2752 2762 0 -19.84(-0.71%)
Apr 27, 2017 2786 2806 2761 2782 0 +6.58(+0.24%)
Apr 26, 2017 2773 2796 2755 2775 0 +2.97(+0.11%)
Apr 25, 2017 2763 2800 2752 2772 0 +22.65(+0.82%)
Apr 24, 2017 2742 2778 2728 2750 0 +56.74(+2.11%)
Apr 21, 2017 2697 2714 2675 2693 0 +1.36(+0.05%)
Apr 20, 2017 2675 2709 2658 2692 0 +42.03(+1.59%)
Apr 19, 2017 2664 2677 2640 2649 0 -0.49(-0.02%)
Apr 18, 2017 2633 2662 2623 2650 0 -0.95(-0.04%)
Apr 17, 2017 2633 2655 2621 2651 0 +26.44(+1.01%)
Apr 13, 2017 2645 2662 2621 2624 0 -24.74(-0.93%)
Apr 12, 2017 2693 2695 2643 2649 0 -41.79(-1.55%)
Apr 11, 2017 2669 2695 2652 2691 0 +17.61(+0.66%)
Apr 10, 2017 2669 2693 2660 2673 0 +10.39(+0.39%)
Apr 07, 2017 2660 2682 2652 2663 0 +2.45(+0.09%)
Apr 06, 2017 2649 2675 2637 2661 0 +8.63(+0.33%)
Apr 05, 2017 2679 2701 2646 2652 0 -16.53(-0.62%)
Apr 04, 2017 2668 2683 2652 2668 0 -0.58(-0.02%)
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.