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 31, 2013 2191 2209 2177 2194 0 -5.75(-0.26%)
Jan 30, 2013 2207 2221 2190 2200 0 -12.50(-0.56%)
Jan 29, 2013 2195 2217 2180 2213 0 +6.99(+0.32%)
Jan 28, 2013 2211 2225 2190 2206 0 -2.55(-0.12%)
Jan 25, 2013 2200 2218 2186 2208 0 +7.15(+0.32%)
Jan 24, 2013 2182 2219 2165 2201 0 +13.88(+0.63%)
Jan 23, 2013 2184 2198 2173 2187 0 -2.19(-0.10%)
Jan 22, 2013 2182 2196 2168 2189 0 +3.15(+0.14%)
Jan 21, 2013 2177 2191 2157 2186 0 +0.12(+0.01%)
Jan 18, 2013 2177 2191 2157 2186 0 +20.85(+0.96%)
Jan 17, 2013 2145 2174 2135 2165 0 +31.88(+1.49%)
Jan 16, 2013 2128 2140 2119 2133 0 -0.83(-0.04%)
Jan 15, 2013 2122 2141 2118 2134 0 +2.97(+0.14%)
Jan 14, 2013 2127 2142 2117 2131 0 +3.39(+0.16%)
Jan 12, 2013 2133 2140 2116 2128 0 +0.00(+0.00%)
Jan 11, 2013 2133 2140 2116 2128 0 -6.01(-0.28%)
Jan 10, 2013 2140 2148 2118 2134 0 +3.13(+0.15%)
Jan 09, 2013 2123 2146 2111 2131 0 +21.08(+1.00%)
Jan 08, 2013 2109 2129 2090 2110 0 -19.65(-0.92%)
Jan 07, 2013 2126 2141 2113 2129 0 -9.76(-0.46%)
Jan 04, 2013 2142 2152 2128 2139 0 +2.04(+0.10%)
Jan 03, 2013 2133 2159 2124 2137 0 +0.56(+0.03%)
Jan 02, 2013 2133 2142 2085 2137 0 +62.60(+3.02%)
Dec 31, 2012 2074 2074 2074 0 +35.39(+1.74%)
Dec 28, 2012 2041 2057 2033 2039 0 -16.78(-0.82%)
Dec 27, 2012 2059 2066 2033 2055 0 -7.09(-0.34%)
Dec 26, 2012 2064 2080 2054 2062 0 -2.38(-0.12%)
Dec 24, 2012 2065 2065 2065 0 -3.21(-0.16%)
Dec 21, 2012 2057 2081 2041 2068 0 -18.06(-0.87%)
Dec 20, 2012 2078 2093 2066 2086 0 +2.47(+0.12%)
Dec 19, 2012 2091 2105 2072 2084 0 +8.35(+0.40%)
Dec 18, 2012 2041 2082 2036 2075 0 +52.25(+2.58%)
Dec 17, 2012 2023 2035 2008 2023 0 +8.13(+0.40%)
Dec 14, 2012 2033 2052 2005 2015 0 -13.70(-0.68%)
Dec 13, 2012 2030 2046 2016 2029 0 -1.72(-0.08%)
Dec 12, 2012 2036 2054 2020 2030 0 +4.02(+0.20%)
Dec 11, 2012 2025 2044 2013 2026 0 +9.90(+0.49%)
Dec 10, 2012 1997 2026 1990 2016 0 +13.71(+0.68%)
Dec 07, 2012 2008 2019 1991 2003 0 +1.61(+0.08%)
Dec 06, 2012 2000 2010 1987 2001 0 -7.64(-0.38%)
Dec 05, 2012 1990 2020 1980 2009 0 +20.30(+1.02%)
Dec 04, 2012 1981 1998 1973 1988 0 -1.83(-0.09%)
Nov 30, 2012 1999 2008 1981 1990 0 -10.83(-0.54%)
Nov 29, 2012 1999 2012 1977 2001 0 +14.34(+0.72%)
Nov 28, 2012 1950 1993 1939 1987 0 +23.46(+1.19%)
Nov 27, 2012 1968 1991 1954 1963 0 -6.68(-0.34%)
Nov 26, 2012 1863 1981 1956 1970 0 -4.13(-0.21%)
Nov 24, 2012 1961 1980 1955 1974 0 +0.00(+0.00%)
Nov 23, 2012 1961 1980 1955 1974 0 +25.60(+1.31%)
Nov 22, 2012 1945 1956 1935 1948 0 -0.02(-0.00%)
Nov 21, 2012 1945 1956 1935 1948 0 +0.68(+0.03%)
Nov 20, 2012 1941 1957 1925 1948 0 +6.15(+0.32%)
Nov 19, 2012 1927 1950 1920 1942 0 +46.58(+2.46%)
Nov 16, 2012 1797 1907 1871 1895 0 +11.70(+0.62%)
Nov 15, 2012 1883 1904 1867 1883 0 +2.41(+0.13%)
Nov 14, 2012 1925 1933 1876 1881 0 -40.59(-2.11%)
Nov 13, 2012 1910 1945 1906 1922 0 -1.95(-0.10%)
Nov 12, 2012 1915 1936 1904 1923 0 +13.72(+0.72%)
Nov 09, 2012 1896 1938 1889 1910 0 +5.50(+0.29%)
Nov 08, 2012 1840 1939 1901 1904 0 -27.92(-1.44%)
Nov 07, 2012 1950 1966 1919 1932 0 -43.12(-2.18%)
Nov 06, 2012 1961 1986 1950 1975 0 +21.06(+1.08%)
Nov 05, 2012 1938 1967 1919 1954 0 +13.07(+0.67%)
Nov 02, 2012 1962 1973 1936 1941 0 -12.62(-0.65%)
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.