| Diversified Machinery Sector | (CIX: MSECTOR622) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2013 | 2403 | 2434 | 2395 | 2429 | 0 | +46.65(+1.96%) |
| May 16, 2013 | 2384 | 2406 | 2371 | 2383 | 0 | -7.93(-0.33%) |
| May 15, 2013 | 2365 | 2396 | 2357 | 2391 | 0 | +45.95(+1.96%) |
| May 13, 2013 | 2342 | 2356 | 2326 | 2345 | 0 | +33.85(+1.46%) |
| May 10, 2013 | 2169 | 2318 | 2285 | 2311 | 0 | +18.53(+0.81%) |
| May 09, 2013 | 2287 | 2311 | 2272 | 2292 | 0 | -2.74(-0.12%) |
| May 08, 2013 | 2271 | 2300 | 2262 | 2295 | 0 | +30.07(+1.33%) |
| May 07, 2013 | 2240 | 2271 | 2235 | 2265 | 0 | +30.04(+1.34%) |
| May 06, 2013 | 2223 | 2247 | 2213 | 2235 | 0 | +6.13(+0.27%) |
| May 03, 2013 | 2204 | 2240 | 2180 | 2229 | 0 | +47.52(+2.18%) |
| May 02, 2013 | 2159 | 2188 | 2151 | 2181 | 0 | +22.82(+1.06%) |
| May 01, 2013 | 2185 | 2195 | 2154 | 2158 | 0 | -42.09(-1.91%) |
| Apr 30, 2013 | 2213 | 2223 | 2180 | 2200 | 0 | -28.29(-1.27%) |
| Apr 29, 2013 | 2219 | 2239 | 2204 | 2229 | 0 | +16.27(+0.74%) |
| Apr 26, 2013 | 2230 | 2238 | 2202 | 2212 | 0 | -31.52(-1.40%) |
| Apr 25, 2013 | 2225 | 2268 | 2213 | 2244 | 0 | +16.12(+0.72%) |
| Apr 24, 2013 | 2202 | 2238 | 2196 | 2228 | 0 | +31.75(+1.45%) |
| Apr 23, 2013 | 2179 | 2208 | 2164 | 2196 | 0 | +3.45(+0.16%) |
| Apr 22, 2013 | 2191 | 2204 | 2170 | 2193 | 0 | +12.60(+0.58%) |
| Apr 19, 2013 | 2129 | 2194 | 2158 | 2180 | 0 | +12.00(+0.55%) |
| Apr 18, 2013 | 2152 | 2203 | 2158 | 2168 | 0 | -24.66(-1.12%) |
| Apr 17, 2013 | 2183 | 2234 | 2179 | 2193 | 0 | -50.56(-2.25%) |
| Apr 16, 2013 | 2181 | 2249 | 2211 | 2243 | 0 | +38.14(+1.73%) |
| Apr 15, 2013 | 2230 | 2277 | 2202 | 2205 | 0 | -84.65(-3.70%) |
| Apr 12, 2013 | 2298 | 2307 | 2279 | 2290 | 0 | -17.05(-0.74%) |
| Apr 11, 2013 | 2298 | 2315 | 2284 | 2307 | 0 | +18.96(+0.83%) |
| Apr 10, 2013 | 2261 | 2293 | 2256 | 2288 | 0 | +36.96(+1.64%) |
| Apr 09, 2013 | 2245 | 2262 | 2231 | 2251 | 0 | +10.60(+0.47%) |
| Apr 08, 2013 | 2224 | 2246 | 2214 | 2240 | 0 | +13.32(+0.60%) |
| Apr 05, 2013 | 2206 | 2235 | 2192 | 2227 | 0 | +3.05(+0.14%) |
| Apr 04, 2013 | 2210 | 2236 | 2202 | 2224 | 0 | +24.81(+1.13%) |
| Apr 03, 2013 | 2219 | 2226 | 2185 | 2199 | 0 | -16.18(-0.73%) |
| Apr 02, 2013 | 2226 | 2240 | 2204 | 2215 | 0 | -9.62(-0.43%) |
| Apr 01, 2013 | 2252 | 2265 | 2212 | 2225 | 0 | -40.59(-1.79%) |
| Mar 28, 2013 | 2266 | 2266 | 2266 | 0 | +19.73(+0.88%) | |
| Mar 27, 2013 | 2235 | 2253 | 2221 | 2246 | 0 | -5.79(-0.26%) |
| Mar 26, 2013 | 2251 | 2261 | 2237 | 2252 | 0 | +6.39(+0.28%) |
| Mar 25, 2013 | 2272 | 2280 | 2231 | 2245 | 0 | -15.76(-0.70%) |
| Mar 22, 2013 | 2261 | 2273 | 2247 | 2261 | 0 | +4.28(+0.19%) |
| Mar 21, 2013 | 2273 | 2287 | 2248 | 2257 | 0 | -18.56(-0.82%) |
| Mar 20, 2013 | 2272 | 2289 | 2257 | 2275 | 0 | +17.65(+0.78%) |
| Mar 19, 2013 | 2267 | 2275 | 2235 | 2258 | 0 | -5.64(-0.25%) |
| Mar 18, 2013 | 2248 | 2280 | 2239 | 2263 | 0 | -8.29(-0.37%) |
| Mar 15, 2013 | 2259 | 2281 | 2250 | 2272 | 0 | +20.03(+0.89%) |
| Mar 14, 2013 | 2247 | 2262 | 2233 | 2252 | 0 | +11.75(+0.52%) |
| Mar 13, 2013 | 2233 | 2248 | 2222 | 2240 | 0 | +4.19(+0.19%) |
| Mar 12, 2013 | 2251 | 2258 | 2225 | 2236 | 0 | -24.79(-1.10%) |
| Mar 11, 2013 | 2250 | 2266 | 2243 | 2260 | 0 | +5.69(+0.25%) |
| Mar 08, 2013 | 2243 | 2261 | 2232 | 2255 | 0 | +31.27(+1.41%) |
| Mar 07, 2013 | 2228 | 2240 | 2212 | 2223 | 0 | -9.55(-0.43%) |
| Mar 06, 2013 | 2234 | 2247 | 2217 | 2233 | 0 | +5.75(+0.26%) |
| Mar 05, 2013 | 2211 | 2243 | 2203 | 2227 | 0 | +32.75(+1.49%) |
| Mar 04, 2013 | 2191 | 2203 | 2167 | 2194 | 0 | -5.36(-0.24%) |
