Business Insurance

Login  |  Register Subscribe



Diversified Machinery Sector (CIX: MSECTOR622 )

3,807.24 +35.96 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2024 3773 3790 3757 3771 0 -9.54(-0.25%)
Sep 23, 2024 3740 3795 3736 3781 0 +1.46(+0.04%)
Sep 20, 2024 3747 3788 3732 3779 0 +29.36(+0.78%)
Sep 19, 2024 3648 3770 3648 3750 0 +105.67(+2.90%)
Sep 18, 2024 3646 3669 3608 3644 0 -2.20(-0.06%)
Sep 17, 2024 3627 3655 3611 3647 0 +10.28(+0.28%)
Sep 16, 2024 3619 3659 3613 3636 0 +17.61(+0.49%)
Sep 13, 2024 3587 3633 3587 3619 0 +32.65(+0.91%)
Sep 12, 2024 3638 3660 3581 3586 0 -53.57(-1.47%)
Sep 11, 2024 3604 3651 3572 3640 0 +25.32(+0.70%)
Sep 10, 2024 3596 3647 3569 3614 0 +0.37(+0.01%)
Sep 09, 2024 3544 3660 3544 3614 0 +91.36(+2.59%)
Sep 06, 2024 3508 3539 3499 3523 0 +36.70(+1.05%)
Sep 05, 2024 3517 3551 3475 3486 0 -31.19(-0.89%)
Sep 04, 2024 3457 3517 3453 3517 0 +57.24(+1.65%)
Sep 03, 2024 3484 3505 3458 3460 0 -40.00(-1.14%)
Aug 30, 2024 3500 3500 3500 3500 0 -3.67(-0.10%)
Aug 29, 2024 3521 3522 3394 3503 0 -41.46(-1.17%)
Aug 28, 2024 3594 3604 3499 3545 0 -39.63(-1.11%)
Aug 27, 2024 3554 3616 3508 3585 0 +45.50(+1.29%)
Aug 26, 2024 3575 3575 3528 3539 0 -37.79(-1.06%)
Aug 23, 2024 3497 3584 3494 3577 0 +80.72(+2.31%)
Aug 22, 2024 3496 3513 3480 3496 0 +5.87(+0.17%)
Aug 21, 2024 3514 3514 3483 3490 0 -32.29(-0.92%)
Aug 20, 2024 3523 3546 3510 3523 0 -24.58(-0.69%)
Aug 19, 2024 3526 3576 3526 3547 0 -9.91(-0.28%)
Aug 16, 2024 3587 3587 3541 3557 0 -44.40(-1.23%)
Aug 15, 2024 3579 3628 3572 3601 0 +24.59(+0.69%)
Aug 14, 2024 3577 3593 3544 3577 0 -0.74(-0.02%)
Aug 13, 2024 3491 3579 3491 3578 0 +91.74(+2.63%)
Aug 12, 2024 3481 3495 3470 3486 0 +6.97(+0.20%)
Aug 09, 2024 3489 3489 3446 3479 0 +13.57(+0.39%)
Aug 08, 2024 3420 3492 3404 3465 0 +64.95(+1.91%)
Aug 07, 2024 3459 3459 3388 3400 0 -23.85(-0.70%)
Aug 06, 2024 3374 3453 3374 3424 0 -17.98(-0.52%)
Aug 02, 2024 3442 3442 3442 3442 0 -70.82(-2.02%)
Aug 01, 2024 3538 3569 3491 3513 0 -23.11(-0.65%)
Jul 31, 2024 3563 3572 3532 3536 0 -16.88(-0.48%)
Jul 30, 2024 3545 3576 3541 3553 0 +8.80(+0.25%)
Jul 29, 2024 3559 3559 3520 3544 0 -4.77(-0.13%)
Jul 26, 2024 3519 3551 3519 3549 0 +31.56(+0.90%)
Jul 25, 2024 3532 3569 3510 3517 0 -30.09(-0.85%)
Jul 24, 2024 3604 3611 3529 3547 0 -56.50(-1.57%)
Jul 23, 2024 3543 3620 3522 3604 0 +60.54(+1.71%)
Jul 22, 2024 3495 3564 3466 3543 0 +75.95(+2.19%)
Jul 19, 2024 3476 3486 3464 3467 0 -25.32(-0.72%)
Jul 18, 2024 3523 3530 3465 3493 0 -29.72(-0.84%)
Jul 17, 2024 3568 3568 3517 3523 0 -59.81(-1.67%)
Jul 16, 2024 3528 3590 3518 3582 0 +50.64(+1.43%)
Jul 15, 2024 3510 3556 3509 3532 0 +22.38(+0.64%)
Jul 12, 2024 3499 3509 3485 3509 0 +20.92(+0.60%)
Jul 11, 2024 3471 3551 3459 3488 0 +18.71(+0.54%)
Jul 10, 2024 3461 3489 3459 3470 0 +7.71(+0.22%)
Jul 09, 2024 3465 3484 3440 3462 0 -12.85(-0.37%)
Jul 08, 2024 3448 3481 3445 3475 0 +20.92(+0.61%)
Jul 05, 2024 3466 3473 3453 3454 0 -11.38(-0.33%)
Jul 04, 2024 3487 3487 3452 3465 0 -36.69(-1.05%)
Jul 03, 2024 3494 3516 3469 3502 0 +24.95(+0.72%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance