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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,075.22 +64.58 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2018 2832 2832 2832 2832 0 +6.09(+0.22%)
Aug 30, 2018 2837 2855 2814 2826 0 -20.40(-0.72%)
Aug 29, 2018 2837 2868 2815 2846 0 +7.73(+0.27%)
Aug 28, 2018 2842 2859 2829 2838 0 +10.36(+0.37%)
Aug 27, 2018 2803 2840 2793 2828 0 +42.90(+1.54%)
Aug 24, 2018 2771 2795 2755 2785 0 +11.59(+0.42%)
Aug 23, 2018 2790 2803 2759 2774 0 -32.46(-1.16%)
Aug 22, 2018 2808 2830 2784 2806 0 -0.44(-0.02%)
Aug 21, 2018 2786 2819 2773 2807 0 +8.10(+0.29%)
Aug 20, 2018 2799 2824 2783 2798 0 +6.85(+0.25%)
Aug 17, 2018 2758 2802 2751 2792 0 +27.74(+1.00%)
Aug 16, 2018 2753 2785 2741 2764 0 +20.57(+0.75%)
Aug 15, 2018 2727 2757 2693 2743 0 -1.25(-0.05%)
Aug 14, 2018 2738 2764 2726 2745 0 +11.80(+0.43%)
Aug 13, 2018 2748 2763 2718 2733 0 -12.62(-0.46%)
Aug 10, 2018 2763 2776 2728 2745 0 -30.15(-1.09%)
Aug 09, 2018 2797 2812 2765 2776 0 -10.99(-0.39%)
Aug 08, 2018 2788 2819 2766 2786 0 +7.76(+0.28%)
Aug 07, 2018 2779 2808 2766 2779 0 +8.52(+0.31%)
Aug 06, 2018 2767 2788 2748 2770 0 +13.49(+0.49%)
Aug 03, 2018 2753 2775 2729 2757 0 -2.99(-0.11%)
Aug 02, 2018 2743 2784 2717 2760 0 -28.92(-1.04%)
Aug 01, 2018 2826 2843 2775 2789 0 -52.74(-1.86%)
Jul 31, 2018 2795 2860 2776 2841 0 +59.42(+2.14%)
Jul 30, 2018 2805 2834 2775 2782 0 -18.97(-0.68%)
Jul 27, 2018 2817 2831 2782 2801 0 -12.40(-0.44%)
Jul 26, 2018 2774 2834 2761 2813 0 +43.51(+1.57%)
Jul 25, 2018 2743 2781 2716 2770 0 +26.55(+0.97%)
Jul 24, 2018 2727 2773 2712 2743 0 +22.12(+0.81%)
Jul 23, 2018 2726 2754 2697 2721 0 -72.19(-2.58%)
Jul 20, 2018 2782 2818 2757 2793 0 +5.95(+0.21%)
Jul 19, 2018 2756 2800 2740 2787 0 +31.16(+1.13%)
Jul 18, 2018 2751 2772 2734 2756 0 +9.54(+0.35%)
Jul 17, 2018 2719 2756 2714 2747 0 +23.27(+0.85%)
Jul 16, 2018 2752 2765 2713 2723 0 -33.88(-1.23%)
Jul 13, 2018 2733 2770 2730 2757 0 +22.30(+0.82%)
Jul 12, 2018 2736 2757 2711 2735 0 +9.39(+0.34%)
Jul 11, 2018 2749 2764 2718 2726 0 -44.91(-1.62%)
Jul 10, 2018 2774 2789 2752 2771 0 +7.51(+0.27%)
Jul 09, 2018 2718 2772 2713 2763 0 +55.76(+2.06%)
Jul 06, 2018 2705 2725 2686 2707 0 -2.47(-0.09%)
Jul 05, 2018 2704 2719 2680 2710 0 +19.76(+0.73%)
Jul 04, 2018 2690 2690 2690 2690 0 -0.50(-0.02%)
Jul 03, 2018 2698 2721 2682 2690 0 +8.47(+0.32%)
Jul 02, 2018 2664 2689 2647 2682 0 -4.25(-0.16%)
Jun 29, 2018 2694 2726 2677 2686 0 +3.52(+0.13%)
Jun 28, 2018 2687 2710 2652 2683 0 -15.02(-0.56%)
Jun 27, 2018 2726 2759 2693 2698 0 -25.71(-0.94%)
Jun 26, 2018 2739 2755 2711 2723 0 +0.70(+0.03%)
Jun 25, 2018 2734 2745 2691 2723 0 -25.66(-0.93%)
Jun 22, 2018 2755 2778 2735 2748 0 +19.71(+0.72%)
Jun 21, 2018 2750 2763 2711 2729 0 -29.95(-1.09%)
Jun 20, 2018 2761 2780 2737 2759 0 -2.80(-0.10%)
Jun 19, 2018 2777 2793 2741 2761 0 -33.62(-1.20%)
Jun 18, 2018 2795 2817 2769 2795 0 -31.11(-1.10%)
Jun 15, 2018 2826 2845 2787 2826 0 -6.53(-0.23%)
Jun 14, 2018 2838 2865 2819 2833 0 -2.73(-0.10%)
Jun 13, 2018 2862 2873 2829 2835 0 -26.77(-0.94%)
Jun 12, 2018 2868 2878 2840 2862 0 +0.79(+0.03%)
Jun 11, 2018 2850 2879 2841 2861 0 +12.98(+0.46%)
Jun 08, 2018 2841 2860 2822 2848 0 +12.95(+0.46%)
Jun 07, 2018 2829 2850 2816 2835 0 +12.54(+0.44%)
Jun 06, 2018 2800 2827 2788 2823 0 +26.27(+0.94%)
Jun 05, 2018 2797 2818 2775 2797 0 +5.04(+0.18%)
Jun 04, 2018 2804 2821 2774 2792 0 -2.16(-0.08%)
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.