Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diversified Machinery Sector (CIX: MSECTOR622 )

3,171.36 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Apr 29, 2016 2210 2230 2185 2208 0 -0.35(-0.02%)
Apr 28, 2016 2229 2248 2200 2208 0 -46.19(-2.05%)
Apr 27, 2016 2250 2265 2234 2254 0 +8.34(+0.37%)
Apr 26, 2016 2233 2251 2218 2246 0 +19.49(+0.88%)
Apr 25, 2016 2234 2244 2215 2226 0 -11.41(-0.51%)
Apr 22, 2016 2234 2256 2219 2238 0 +8.50(+0.38%)
Apr 21, 2016 2235 2257 2216 2229 0 -7.36(-0.33%)
Apr 20, 2016 2240 2261 2217 2237 0 +4.54(+0.20%)
Apr 19, 2016 2227 2251 2214 2232 0 +20.10(+0.91%)
Apr 18, 2016 2185 2220 2180 2212 0 +18.68(+0.85%)
Apr 15, 2016 2192 2201 2182 2193 0 -1.62(-0.07%)
Apr 14, 2016 2197 2210 2180 2195 0 +8.04(+0.37%)
Apr 13, 2016 2158 2191 2147 2187 0 +56.62(+2.66%)
Apr 12, 2016 2107 2142 2100 2130 0 +37.10(+1.77%)
Apr 11, 2016 2099 2120 2086 2093 0 -2.08(-0.10%)
Apr 08, 2016 2102 2125 2085 2095 0 +24.06(+1.16%)
Apr 07, 2016 2074 2091 2059 2071 0 -15.23(-0.73%)
Apr 06, 2016 2075 2093 2050 2086 0 +8.19(+0.39%)
Apr 05, 2016 2080 2097 2066 2078 0 -28.16(-1.34%)
Apr 04, 2016 2131 2139 2100 2106 0 -30.34(-1.42%)
Apr 01, 2016 2107 2142 2088 2137 0 -0.45(-0.02%)
Mar 31, 2016 2135 2149 2122 2137 0 -4.74(-0.22%)
Mar 30, 2016 2153 2165 2129 2142 0 +3.54(+0.17%)
Mar 29, 2016 2103 2142 2095 2138 0 +19.21(+0.91%)
Mar 28, 2016 2122 2130 2103 2119 0 +15.72(+0.75%)
Mar 24, 2016 2103 2103 2103 2103 0 -7.37(-0.35%)
Mar 23, 2016 2130 2138 2104 2111 0 -30.86(-1.44%)
Mar 22, 2016 2132 2153 2123 2142 0 +0.25(+0.01%)
Mar 21, 2016 2124 2152 2115 2141 0 +8.46(+0.40%)
Mar 18, 2016 2122 2145 2108 2133 0 +9.90(+0.47%)
Mar 17, 2016 2079 2134 2070 2123 0 +50.74(+2.45%)
Mar 16, 2016 2046 2081 2038 2072 0 +23.29(+1.14%)
Mar 15, 2016 2037 2058 2022 2049 0 -16.85(-0.82%)
Mar 14, 2016 2059 2079 2049 2066 0 -3.58(-0.17%)
Mar 11, 2016 2056 2079 2048 2069 0 +28.87(+1.41%)
Mar 10, 2016 2051 2060 2017 2041 0 +0.90(+0.04%)
Mar 09, 2016 2047 2058 2024 2040 0 -4.68(-0.23%)
Mar 08, 2016 2066 2072 2025 2044 0 -41.27(-1.98%)
Mar 07, 2016 2056 2094 2051 2086 0 +18.27(+0.88%)
Mar 04, 2016 2051 2081 2034 2067 0 +30.36(+1.49%)
Mar 03, 2016 2028 2051 2015 2037 0 +7.85(+0.39%)
Mar 02, 2016 2014 2035 2002 2029 0 +15.81(+0.79%)
Mar 01, 2016 1985 2020 1967 2013 0 +52.01(+2.65%)
Feb 29, 2016 1973 1990 1955 1961 0 -7.85(-0.40%)
Feb 26, 2016 1978 1988 1958 1969 0 +5.94(+0.30%)
Feb 25, 2016 1949 1971 1930 1963 0 +15.08(+0.77%)
Feb 24, 2016 1928 1955 1903 1948 0 -2.92(-0.15%)
Feb 23, 2016 1974 1989 1944 1951 0 -22.91(-1.16%)
Feb 22, 2016 1967 1993 1958 1974 0 +27.42(+1.41%)
Feb 19, 2016 1943 1956 1920 1947 0 -9.25(-0.47%)
Feb 18, 2016 1958 1971 1938 1956 0 -7.98(-0.41%)
Feb 17, 2016 1947 1982 1936 1964 0 +42.01(+2.19%)
Feb 16, 2016 1915 1933 1883 1922 0 +37.76(+2.00%)
Feb 12, 2016 1884 1884 1884 1884 0 +37.08(+2.01%)
Feb 11, 2016 1839 1875 1815 1847 0 -16.27(-0.87%)
Feb 10, 2016 1885 1893 1859 1863 0 -24.87(-1.32%)
Feb 09, 2016 1875 1911 1864 1888 0 -7.98(-0.42%)
Feb 08, 2016 1891 1914 1867 1896 0 -9.30(-0.49%)
Feb 05, 2016 1903 1929 1882 1905 0 -10.56(-0.55%)
Feb 04, 2016 1865 1940 1854 1916 0 +48.62(+2.60%)
Feb 03, 2016 1861 1877 1815 1867 0 +11.47(+0.62%)
Feb 02, 2016 1865 1880 1842 1856 0 -42.53(-2.24%)
Feb 01, 2016 1881 1913 1862 1898 0 -2.68(-0.14%)
Jan 29, 2016 1863 1904 1853 1901 0 +53.45(+2.89%)
Jan 28, 2016 1844 1871 1816 1848 0 +20.13(+1.10%)
Jan 27, 2016 1839 1867 1804 1827 0 +12.96(+0.71%)
Jan 26, 2016 1776 1824 1766 1815 0 +54.97(+3.12%)
Jan 25, 2016 1793 1803 1754 1760 0 -33.50(-1.87%)
Jan 22, 2016 1795 1821 1769 1793 0 +32.10(+1.82%)
Jan 21, 2016 1752 1784 1729 1761 0 +14.34(+0.82%)
Jan 20, 2016 1728 1764 1689 1747 0 -19.73(-1.12%)
Jan 19, 2016 1783 1796 1746 1766 0 +5.49(+0.31%)
Jan 18, 2016 1761 1761 1761 1761 0 +0.07(+0.00%)
Jan 15, 2016 1759 1777 1740 1761 0 -46.71(-2.58%)
Jan 14, 2016 1802 1829 1773 1808 0 +11.77(+0.66%)
Jan 13, 2016 1831 1853 1791 1796 0 -33.91(-1.85%)
Jan 12, 2016 1833 1846 1801 1830 0 +5.72(+0.31%)
Jan 11, 2016 1846 1850 1802 1824 0 -12.59(-0.69%)
Jan 08, 2016 1869 1876 1832 1837 0 -26.06(-1.40%)
Jan 07, 2016 1875 1888 1854 1863 0 -48.76(-2.55%)
Jan 06, 2016 1915 1937 1897 1911 0 -34.02(-1.75%)
Jan 05, 2016 1962 1974 1930 1945 0 -14.38(-0.73%)
Jan 04, 2016 1945 1971 1922 1960 0 -15.54(-0.79%)
Dec 31, 2015 1975 1975 1975 1975 0 -16.90(-0.85%)
Dec 30, 2015 2002 2013 1988 1992 0 -15.64(-0.78%)
Dec 29, 2015 2005 2019 1993 2008 0 +13.17(+0.66%)
Dec 28, 2015 1997 2003 1979 1995 0 -12.16(-0.61%)
Dec 24, 2015 2007 2007 2007 2007 0 -3.01(-0.15%)
Dec 23, 2015 1986 2017 1980 2010 0 +38.64(+1.96%)
Dec 22, 2015 1955 1980 1942 1971 0 +24.42(+1.25%)
Dec 21, 2015 1948 1960 1930 1947 0 +7.55(+0.39%)
Dec 18, 2015 1954 1966 1933 1939 0 -33.22(-1.68%)
Dec 17, 2015 2002 2010 1969 1972 0 -28.21(-1.41%)
Dec 16, 2015 1985 2015 1970 2001 0 +27.79(+1.41%)
Dec 15, 2015 1985 1996 1964 1973 0 -9.05(-0.46%)
Dec 14, 2015 1982 1991 1955 1982 0 +7.99(+0.40%)
Dec 11, 2015 1990 2002 1966 1974 0 -46.85(-2.32%)
Dec 10, 2015 2015 2034 2004 2021 0 +7.48(+0.37%)
Dec 09, 2015 2015 2044 2000 2013 0 -7.31(-0.36%)
Dec 08, 2015 2028 2039 2005 2021 0 -34.18(-1.66%)
Dec 07, 2015 2062 2070 2041 2055 0 -17.55(-0.85%)
Dec 04, 2015 2051 2083 2039 2072 0 +16.90(+0.82%)
Dec 03, 2015 2081 2090 2041 2055 0 -26.66(-1.28%)
Dec 02, 2015 2088 2106 2068 2082 0 -11.59(-0.55%)
Dec 01, 2015 2103 2119 2078 2094 0 -7.13(-0.34%)
Nov 30, 2015 2098 2118 2085 2101 0 +1.04(+0.05%)
Nov 27, 2015 2094 2110 2084 2100 0 +10.61(+0.51%)
Nov 26, 2015 2089 2089 2089 2089 0 -0.01(-0.00%)
Nov 25, 2015 2088 2103 2079 2089 0 -1.13(-0.05%)
Nov 24, 2015 2071 2098 2066 2090 0 +13.31(+0.64%)
Nov 23, 2015 2077 2081 2073 2077 0 -5.61(-0.27%)
Nov 20, 2015 2077 2097 2071 2083 0 +10.39(+0.50%)
Nov 19, 2015 2060 2078 2052 2072 0 +3.92(+0.19%)
Nov 18, 2015 2044 2072 2036 2068 0 +33.41(+1.64%)
Nov 17, 2015 2054 2064 2028 2035 0 -15.15(-0.74%)
Nov 16, 2015 2024 2058 2018 2050 0 +25.98(+1.28%)
Nov 13, 2015 2031 2052 2015 2024 0 -8.42(-0.41%)
Nov 12, 2015 2056 2069 2027 2032 0 -34.36(-1.66%)
Nov 11, 2015 2090 2100 2057 2067 0 -21.29(-1.02%)
Nov 10, 2015 2078 2098 2061 2088 0 +7.60(+0.37%)
Nov 09, 2015 2102 2109 2065 2080 0 -24.01(-1.14%)
Nov 06, 2015 2099 2115 2080 2105 0 +2.09(+0.10%)
Nov 05, 2015 2094 2116 2077 2102 0 +7.84(+0.37%)
Nov 04, 2015 2102 2118 2083 2095 0 -3.98(-0.19%)
Nov 03, 2015 2091 2114 2079 2099 0 +5.34(+0.26%)
Nov 02, 2015 2055 2101 2048 2093 0 +33.54(+1.63%)
Oct 30, 2015 2065 2077 2044 2060 0 +1.28(+0.06%)
Oct 29, 2015 2045 2070 2035 2058 0 +4.86(+0.24%)
Oct 28, 2015 2016 2060 2007 2054 0 +32.83(+1.62%)
Oct 27, 2015 2015 2038 1999 2021 0 -41.72(-2.02%)
Oct 26, 2015 2066 2081 2051 2062 0 -3.68(-0.18%)
Oct 23, 2015 2062 2079 2045 2066 0 +24.64(+1.21%)
Oct 22, 2015 1995 2059 1986 2041 0 +55.75(+2.81%)
Oct 21, 2015 1991 2016 1958 1986 0 +1.63(+0.08%)
Oct 20, 2015 1960 2001 1949 1984 0 +16.91(+0.86%)
Oct 19, 2015 1964 1976 1954 1967 0 -4.12(-0.21%)
Oct 16, 2015 1986 1993 1952 1971 0 -12.85(-0.65%)
Oct 15, 2015 1978 1991 1951 1984 0 +14.36(+0.73%)
Oct 14, 2015 1991 2000 1960 1970 0 -31.72(-1.58%)
Oct 13, 2015 2014 2030 1998 2002 0 -36.58(-1.79%)
Oct 12, 2015 2053 2058 2028 2038 0 -13.41(-0.65%)
Oct 09, 2015 2069 2084 2045 2052 0 -8.55(-0.42%)
Oct 08, 2015 2019 2068 2010 2060 0 +35.61(+1.76%)
Oct 07, 2015 2016 2051 1997 2024 0 +30.84(+1.55%)
Oct 06, 2015 1987 2009 1978 1994 0 +6.93(+0.35%)
Oct 05, 2015 1941 1995 1936 1987 0 +69.73(+3.64%)
Oct 02, 2015 1860 1920 1851 1917 0 +33.19(+1.76%)
Oct 01, 2015 1905 1918 1870 1884 0 -23.49(-1.23%)
Sep 30, 2015 1899 1919 1877 1907 0 +26.80(+1.43%)
Sep 29, 2015 1873 1897 1863 1880 0 +0.72(+0.04%)
Sep 28, 2015 1905 1913 1872 1880 0 -41.68(-2.17%)
Sep 25, 2015 1934 1946 1910 1921 0 -6.59(-0.34%)
Sep 24, 2015 1917 1941 1893 1928 0 -10.61(-0.55%)
Sep 23, 2015 1955 1960 1929 1939 0 -16.34(-0.84%)
Sep 22, 2015 1953 1969 1934 1955 0 -26.02(-1.31%)
Sep 21, 2015 1994 2006 1972 1981 0 -7.13(-0.36%)
Sep 18, 2015 2003 2015 1980 1988 0 -47.57(-2.34%)
Sep 17, 2015 2049 2069 2030 2036 0 -17.02(-0.83%)
Sep 16, 2015 2025 2058 2020 2053 0 +31.69(+1.57%)
Sep 15, 2015 1989 2025 1982 2021 0 +29.94(+1.50%)
Sep 14, 2015 2006 2010 1983 1991 0 -22.08(-1.10%)
Sep 11, 2015 2002 2018 1988 2013 0 +4.49(+0.22%)
Sep 10, 2015 2008 2024 1995 2009 0 -2.97(-0.15%)
Sep 09, 2015 2045 2053 2008 2012 0 -23.94(-1.18%)
Sep 08, 2015 2021 2042 2011 2036 0 +54.53(+2.75%)
Sep 04, 2015 1981 1981 1981 1981 0 -31.32(-1.56%)
Sep 03, 2015 2014 2028 2001 2012 0 +14.16(+0.71%)
Sep 02, 2015 2000 2009 1973 1998 0 +20.42(+1.03%)
Sep 01, 2015 2001 2015 1968 1978 0 -63.77(-3.12%)
Aug 31, 2015 2036 2055 2021 2042 0 -3.24(-0.16%)
Aug 28, 2015 2031 2052 2023 2045 0 +12.01(+0.59%)
Aug 27, 2015 2004 2043 1994 2033 0 +45.48(+2.29%)
Aug 26, 2015 1971 1995 1942 1987 0 +52.98(+2.74%)
Aug 25, 2015 2010 2018 1932 1934 0 -28.54(-1.45%)
Aug 24, 2015 1926 2009 1891 1963 0 -57.25(-2.83%)
Aug 21, 2015 2057 2067 2017 2020 0 -55.06(-2.65%)
Aug 20, 2015 2104 2109 2073 2075 0 -46.56(-2.19%)
Aug 19, 2015 2128 2140 2108 2122 0 -22.26(-1.04%)
Aug 18, 2015 2147 2156 2136 2144 0 -5.51(-0.26%)
Aug 17, 2015 2133 2155 2119 2149 0 +12.13(+0.57%)
Aug 14, 2015 2130 2145 2124 2137 0 -6.05(-0.28%)
Aug 13, 2015 2142 2156 2127 2143 0 -5.24(-0.24%)
Aug 12, 2015 2151 2170 2114 2149 0 +8.33(+0.39%)
Aug 11, 2015 2153 2160 2132 2140 0 -33.47(-1.54%)
Aug 10, 2015 2142 2178 2139 2174 0 +39.54(+1.85%)
Aug 07, 2015 2131 2147 2124 2134 0 -0.58(-0.03%)
Aug 06, 2015 2141 2152 2125 2135 0 +0.72(+0.03%)
Aug 05, 2015 2126 2150 2121 2134 0 +27.87(+1.32%)
Aug 04, 2015 2115 2126 2100 2106 0 -15.56(-0.73%)
Aug 03, 2015 2138 2144 2113 2122 0 -26.20(-1.22%)
Jul 31, 2015 2155 2167 2140 2148 0 +5.33(+0.25%)
Jul 30, 2015 2142 2155 2127 2143 0 -7.59(-0.35%)
Jul 29, 2015 2125 2155 2119 2150 0 +27.49(+1.30%)
Jul 28, 2015 2113 2133 2099 2123 0 +27.18(+1.30%)
Jul 27, 2015 2098 2110 2085 2096 0 -14.94(-0.71%)
Jul 24, 2015 2134 2138 2103 2111 0 -29.18(-1.36%)
Jul 23, 2015 2148 2166 2133 2140 0 -8.78(-0.41%)
Jul 22, 2015 2169 2184 2138 2148 0 -25.94(-1.19%)
Jul 21, 2015 2182 2196 2164 2174 0 -22.05(-1.00%)
Jul 20, 2015 2190 2207 2184 2196 0 +6.00(+0.27%)
Jul 17, 2015 2201 2211 2181 2190 0 -13.13(-0.60%)
Jul 16, 2015 2211 2220 2196 2204 0 +14.90(+0.68%)
Jul 15, 2015 2205 2212 2182 2189 0 -15.70(-0.71%)
Jul 14, 2015 2196 2214 2189 2204 0 +9.03(+0.41%)
Jul 13, 2015 2188 2200 2177 2195 0 +26.10(+1.20%)
Jul 10, 2015 2180 2190 2160 2169 0 +6.15(+0.28%)
Jul 09, 2015 2190 2200 2160 2163 0 -3.32(-0.15%)
Jul 08, 2015 2192 2198 2157 2166 0 -44.84(-2.03%)
Jul 07, 2015 2204 2216 2180 2211 0 +9.39(+0.43%)
Jul 06, 2015 2192 2217 2186 2202 0 -6.15(-0.28%)
Jul 03, 2015 2208 2208 2208 2208 0 +0.05(+0.00%)
Jul 02, 2015 2212 2219 2196 2208 0 +3.94(+0.18%)
Jul 01, 2015 2210 2220 2189 2204 0 +14.04(+0.64%)
Jun 30, 2015 2198 2210 2183 2190 0 +10.57(+0.48%)
Jun 29, 2015 2195 2209 2177 2179 0 -36.08(-1.63%)
Jun 26, 2015 2214 2224 2205 2216 0 +0.72(+0.03%)
Jun 25, 2015 2235 2240 2210 2215 0 -12.87(-0.58%)
Jun 24, 2015 2226 2244 2216 2228 0 +0.20(+0.01%)
Jun 23, 2015 2228 2236 2218 2227 0 +0.95(+0.04%)
Jun 22, 2015 2232 2238 2216 2227 0 +8.87(+0.40%)
Jun 19, 2015 2226 2231 2212 2218 0 -9.26(-0.42%)
Jun 18, 2015 2221 2237 2212 2227 0 +12.02(+0.54%)
Jun 17, 2015 2214 2225 2197 2215 0 +0.38(+0.02%)
Jun 16, 2015 2211 2221 2205 2215 0 -7.58(-0.34%)
Jun 15, 2015 2223 2231 2208 2222 0 -17.77(-0.79%)
Jun 12, 2015 2245 2252 2232 2240 0 -15.13(-0.67%)
Jun 11, 2015 2252 2261 2242 2255 0 +5.51(+0.24%)
Jun 10, 2015 2235 2259 2227 2249 0 +24.30(+1.09%)
Jun 09, 2015 2224 2242 2216 2225 0 -3.14(-0.14%)
Jun 08, 2015 2238 2243 2225 2228 0 -15.27(-0.68%)
Jun 05, 2015 2238 2250 2227 2244 0 +1.28(+0.06%)
Jun 04, 2015 2251 2260 2233 2242 0 -19.40(-0.86%)
Jun 03, 2015 2258 2274 2249 2262 0 +9.87(+0.44%)
Jun 02, 2015 2237 2264 2232 2252 0 +8.47(+0.38%)
Jun 01, 2015 2248 2259 2231 2243 0 -2.38(-0.11%)
May 29, 2015 2270 2277 2241 2246 0 -20.00(-0.88%)
May 28, 2015 2268 2276 2250 2266 0 -7.60(-0.33%)
May 27, 2015 2269 2282 2257 2273 0 +9.39(+0.41%)
May 26, 2015 2284 2289 2254 2264 0 -28.02(-1.22%)
May 25, 2015 2292 2292 2292 2292 0 +0.05(+0.00%)
May 22, 2015 2298 2306 2286 2292 0 -6.18(-0.27%)
May 21, 2015 2282 2308 2279 2298 0 +14.54(+0.64%)
May 20, 2015 2278 2292 2266 2284 0 +4.51(+0.20%)
May 19, 2015 2290 2297 2268 2279 0 -9.97(-0.44%)
May 18, 2015 2284 2295 2275 2289 0 +0.46(+0.02%)
May 15, 2015 2295 2299 2274 2289 0 -5.94(-0.26%)
May 14, 2015 2280 2300 2273 2295 0 +23.79(+1.05%)
May 13, 2015 2267 2284 2258 2271 0 +32.31(+1.44%)
May 12, 2015 2242 2255 2221 2238 0 +20.41(+0.92%)
May 11, 2015 2216 2230 2209 2218 0 -4.92(-0.22%)
May 08, 2015 2223 2236 2210 2223 0 +24.00(+1.09%)
May 07, 2015 2195 2209 2185 2199 0 -1.81(-0.08%)
May 06, 2015 2205 2213 2185 2201 0 +5.30(+0.24%)
May 05, 2015 2214 2233 2190 2195 0 -21.98(-0.99%)
May 04, 2015 2212 2228 2207 2217 0 +8.70(+0.39%)
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.