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 (%)
Nov 30, 2016 2514 2551 2496 2518 0 +24.19(+0.97%)
Nov 29, 2016 2490 2510 2470 2494 0 -0.71(-0.03%)
Nov 28, 2016 2510 2527 2484 2494 0 -31.35(-1.24%)
Nov 25, 2016 2515 2531 2506 2526 0 +9.25(+0.37%)
Nov 24, 2016 2516 2517 2516 2516 0 -0.05(-0.00%)
Nov 23, 2016 2500 2526 2494 2517 0 +17.62(+0.71%)
Nov 22, 2016 2482 2510 2466 2499 0 +23.18(+0.94%)
Nov 21, 2016 2466 2495 2458 2476 0 +14.24(+0.58%)
Nov 18, 2016 2464 2480 2447 2461 0 -9.01(-0.36%)
Nov 17, 2016 2476 2492 2459 2470 0 -11.55(-0.47%)
Nov 16, 2016 2484 2496 2461 2482 0 -10.59(-0.42%)
Nov 15, 2016 2466 2497 2449 2493 0 +25.66(+1.04%)
Nov 14, 2016 2483 2508 2448 2467 0 +3.91(+0.16%)
Nov 11, 2016 2452 2480 2437 2463 0 +4.26(+0.17%)
Nov 10, 2016 2433 2483 2423 2459 0 +36.86(+1.52%)
Nov 09, 2016 2342 2439 2327 2422 0 +68.22(+2.90%)
Nov 08, 2016 2353 2383 2330 2354 0 -5.60(-0.24%)
Nov 07, 2016 2330 2366 2321 2359 0 +63.14(+2.75%)
Nov 04, 2016 2286 2319 2273 2296 0 +9.01(+0.39%)
Nov 03, 2016 2288 2304 2275 2287 0 +4.12(+0.18%)
Nov 02, 2016 2278 2302 2264 2283 0 -0.95(-0.04%)
Nov 01, 2016 2312 2324 2269 2284 0 -39.18(-1.69%)
Oct 31, 2016 2323 2337 2309 2323 0 +7.73(+0.33%)
Oct 28, 2016 2303 2340 2294 2315 0 +8.09(+0.35%)
Oct 27, 2016 2327 2340 2290 2307 0 -14.58(-0.63%)
Oct 26, 2016 2306 2347 2294 2322 0 +7.91(+0.34%)
Oct 25, 2016 2330 2344 2306 2314 0 -30.58(-1.30%)
Oct 24, 2016 2352 2366 2331 2345 0 +2.56(+0.11%)
Oct 21, 2016 2321 2351 2312 2342 0 -4.06(-0.17%)
Oct 20, 2016 2349 2375 2323 2346 0 -16.10(-0.68%)
Oct 19, 2016 2344 2375 2333 2362 0 +30.77(+1.32%)
Oct 18, 2016 2349 2360 2318 2331 0 +2.96(+0.13%)
Oct 17, 2016 2331 2343 2319 2328 0 +1.50(+0.06%)
Oct 14, 2016 2334 2352 2316 2327 0 +5.99(+0.26%)
Oct 13, 2016 2317 2330 2300 2321 0 -20.43(-0.87%)
Oct 12, 2016 2331 2352 2322 2341 0 +16.22(+0.70%)
Oct 11, 2016 2355 2363 2308 2325 0 -32.37(-1.37%)
Oct 10, 2016 2374 2394 2347 2358 0 -18.27(-0.77%)
Oct 07, 2016 2375 2379 2362 2376 0 -39.66(-1.64%)
Oct 06, 2016 2406 2422 2393 2415 0 +2.81(+0.12%)
Oct 05, 2016 2402 2427 2390 2413 0 +29.70(+1.25%)
Oct 04, 2016 2402 2414 2374 2383 0 +41.39(+1.77%)
Sep 26, 2016 2347 2363 2331 2342 0 -15.24(-0.65%)
Sep 23, 2016 2388 2393 2352 2357 0 -41.74(-1.74%)
Sep 22, 2016 2390 2409 2382 2399 0 +30.33(+1.28%)
Sep 21, 2016 2351 2373 2338 2368 0 +36.13(+1.55%)
Sep 20, 2016 2337 2352 2323 2332 0 +8.51(+0.37%)
Sep 19, 2016 2323 2341 2312 2324 0 +16.43(+0.71%)
Sep 16, 2016 2316 2323 2292 2307 0 -20.34(-0.87%)
Sep 15, 2016 2302 2335 2295 2328 0 +26.31(+1.14%)
Sep 14, 2016 2303 2317 2287 2301 0 +1.82(+0.08%)
Sep 13, 2016 2321 2335 2291 2299 0 -36.42(-1.56%)
Sep 12, 2016 2289 2343 2282 2336 0 +31.01(+1.35%)
Sep 09, 2016 2353 2359 2303 2305 0 -69.62(-2.93%)
Sep 08, 2016 2376 2393 2361 2374 0 -9.47(-0.40%)
Sep 07, 2016 2371 2395 2360 2384 0 +8.27(+0.35%)
Sep 06, 2016 2405 2413 2364 2376 0 -46.42(-1.92%)
Sep 02, 2016 2422 2422 2422 2422 0 +25.07(+1.05%)
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.