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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,099.44 +6.97 (+0.23%)
Streaming Delayed Price Updated: 2:42 PM EDT, Apr 18, 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 29, 2014 2298 2298 2298 0 +6.67(+0.29%)
Aug 28, 2014 2288 2301 2275 2291 0 -3.42(-0.15%)
Aug 27, 2014 2296 2305 2286 2295 0 -1.64(-0.07%)
Aug 26, 2014 2304 2312 2291 2296 0 -6.69(-0.29%)
Aug 25, 2014 2200 2315 2293 2303 0 +11.39(+0.50%)
Aug 22, 2014 2195 2308 2281 2291 0 -10.01(-0.43%)
Aug 21, 2014 2310 2315 2290 2302 0 -6.83(-0.30%)
Aug 20, 2014 2183 2316 2283 2308 0 +16.76(+0.73%)
Aug 19, 2014 2177 2299 2276 2292 0 +14.92(+0.66%)
Aug 18, 2014 2260 2283 2255 2277 0 +25.22(+1.12%)
Aug 15, 2014 2262 2271 2234 2251 0 -2.86(-0.13%)
Aug 14, 2014 2246 2259 2238 2254 0 +9.59(+0.43%)
Aug 13, 2014 2234 2254 2228 2245 0 +19.51(+0.88%)
Aug 12, 2014 2225 2242 2213 2225 0 +0.05(+0.00%)
Aug 11, 2014 2227 2242 2216 2225 0 +9.69(+0.44%)
Aug 08, 2014 2187 2218 2177 2215 0 +32.72(+1.50%)
Aug 07, 2014 2193 2214 2170 2183 0 +5.02(+0.23%)
Aug 06, 2014 2175 2192 2164 2178 0 +0.93(+0.04%)
Aug 05, 2014 2183 2205 2161 2177 0 -7.70(-0.35%)
Aug 04, 2014 2166 2191 2157 2184 0 +6.71(+0.31%)
Aug 01, 2014 2183 2194 2159 2178 0 -17.32(-0.79%)
Jul 31, 2014 2227 2236 2193 2195 0 -89.81(-3.93%)
Jul 23, 2014 2295 2303 2277 2285 0 -10.61(-0.46%)
Jul 22, 2014 2296 2310 2288 2296 0 +9.73(+0.43%)
Jul 21, 2014 2276 2293 2265 2286 0 +4.36(+0.19%)
Jul 18, 2014 2160 2290 2260 2281 0 +16.43(+0.73%)
Jul 17, 2014 2282 2301 2254 2265 0 -35.69(-1.55%)
Jul 16, 2014 2302 2312 2285 2301 0 +7.64(+0.33%)
Jul 15, 2014 2306 2316 2284 2293 0 -12.02(-0.52%)
Jul 14, 2014 2310 2321 2297 2305 0 +14.35(+0.63%)
Jul 11, 2014 2181 2301 2278 2291 0 +3.09(+0.14%)
Jul 10, 2014 2296 2305 2277 2288 0 -35.16(-1.51%)
Jul 09, 2014 2218 2341 2316 2323 0 -5.07(-0.22%)
Jul 08, 2014 2338 2346 2317 2328 0 -13.92(-0.59%)
Jul 07, 2014 2358 2365 2335 2342 0 -23.74(-1.00%)
Jul 04, 2014 7.358 2366 2365 2366 0 +0.03(+0.00%)
Jul 03, 2014 2356 2373 2351 2365 0 +16.84(+0.72%)
Jul 02, 2014 2355 2366 2340 2349 0 -9.90(-0.42%)
Jul 01, 2014 2349 2376 2346 2359 0 +6.76(+0.29%)
Jun 30, 2014 2351 2364 2335 2352 0 +0.65(+0.03%)
Jun 27, 2014 2224 2359 2329 2351 0 -36.59(-1.53%)
Jun 26, 2014 2390 2400 2369 2388 0 -13.31(-0.55%)
Jun 25, 2014 2386 2408 2381 2401 0 +8.41(+0.35%)
Jun 24, 2014 2287 2426 2389 2393 0 -16.25(-0.67%)
Jun 23, 2014 2421 2427 2398 2409 0 -11.04(-0.46%)
Jun 20, 2014 2293 2429 2401 2420 0 +11.69(+0.49%)
Jun 19, 2014 2404 2415 2390 2408 0 +7.57(+0.32%)
Jun 18, 2014 2390 2407 2373 2401 0 +14.07(+0.59%)
Jun 17, 2014 2374 2401 2366 2387 0 +8.96(+0.38%)
Jun 16, 2014 2262 2389 2363 2378 0 -7.20(-0.30%)
Jun 13, 2014 2381 2399 2369 2385 0 +8.98(+0.38%)
Jun 12, 2014 2281 2403 2368 2376 0 -24.47(-1.02%)
Jun 11, 2014 2404 2413 2389 2400 0 -16.33(-0.68%)
Jun 10, 2014 2414 2426 2401 2417 0 +7.36(+0.31%)
Jun 06, 2014 2391 2417 2385 2409 0 +26.89(+1.13%)
Jun 05, 2014 2363 2388 2350 2382 0 +22.52(+0.95%)
Jun 04, 2014 2353 2369 2345 2360 0 +2.55(+0.11%)
Jun 03, 2014 2356 2371 2343 2357 0 -10.96(-0.46%)
Jun 02, 2014 2360 2377 2340 2368 0 +17.52(+0.75%)
May 30, 2014 2354 2363 2342 2351 0 -5.37(-0.23%)
May 29, 2014 2239 2364 2338 2356 0 +12.71(+0.54%)
May 28, 2014 2348 2362 2335 2343 0 -6.36(-0.27%)
May 27, 2014 2341 2364 2335 2350 0 +13.20(+0.56%)
May 26, 2014 7.310 2337 2336 2337 0 +0.11(+0.00%)
May 23, 2014 2313 2340 2308 2336 0 +26.32(+1.14%)
May 22, 2014 2302 2320 2293 2310 0 +13.72(+0.60%)
May 21, 2014 2288 2305 2278 2296 0 +14.10(+0.62%)
May 20, 2014 2312 2316 2272 2282 0 -38.42(-1.66%)
May 19, 2014 2298 2330 2295 2321 0 +11.86(+0.51%)
May 16, 2014 2306 2315 2288 2309 0 +5.74(+0.25%)
May 15, 2014 2314 2323 2275 2303 0 -18.52(-0.80%)
May 14, 2014 2344 2353 2318 2322 0 -17.10(-0.73%)
May 13, 2014 2235 2364 2330 2339 0 -2.00(-0.09%)
May 12, 2014 2311 2348 2306 2341 0 +40.03(+1.74%)
May 09, 2014 2302 2312 2278 2301 0 -5.43(-0.24%)
May 08, 2014 2301 2332 2288 2306 0 -1.13(-0.05%)
May 07, 2014 2296 2314 2277 2307 0 +10.56(+0.46%)
May 06, 2014 2304 2319 2286 2297 0 -13.07(-0.57%)
May 05, 2014 2300 2319 2286 2310 0 -1.40(-0.06%)
May 02, 2014 2305 2332 2298 2311 0 +5.25(+0.23%)
May 01, 2014 2301 2321 2287 2306 0 +7.28(+0.32%)
Apr 30, 2014 2286 2307 2273 2299 0 +9.76(+0.43%)
Apr 29, 2014 2290 2301 2267 2289 0 +20.93(+0.92%)
Apr 28, 2014 2282 2291 2239 2268 0 -2.34(-0.10%)
Apr 25, 2014 2287 2300 2262 2270 0 -30.34(-1.32%)
Apr 24, 2014 2311 2326 2275 2301 0 -10.49(-0.45%)
Apr 23, 2014 2208 2328 2301 2311 0 -0.08(-0.00%)
Apr 22, 2014 2313 2332 2300 2311 0 +7.06(+0.31%)
Apr 21, 2014 2297 2311 2280 2304 0 -0.10(-0.00%)
Apr 17, 2014 2304 2304 2304 0 +29.18(+1.28%)
Apr 16, 2014 2150 2282 2244 2275 0 +37.58(+1.68%)
Apr 15, 2014 2133 2253 2201 2238 0 +3.20(+0.14%)
Apr 14, 2014 2250 2262 2217 2234 0 +9.54(+0.43%)
Apr 11, 2014 2236 2253 2218 2225 0 -25.14(-1.12%)
Apr 10, 2014 2292 2303 2244 2250 0 -46.35(-2.02%)
Apr 09, 2014 2273 2300 2265 2296 0 +25.71(+1.13%)
Apr 08, 2014 2257 2281 2239 2271 0 +8.46(+0.37%)
Apr 07, 2014 2297 2304 2251 2262 0 -41.71(-1.81%)
Apr 04, 2014 2348 2359 2296 2304 0 -31.67(-1.36%)
Apr 03, 2014 2341 2353 2322 2335 0 -6.53(-0.28%)
Apr 02, 2014 2220 2353 2320 2342 0 +21.57(+0.93%)
Apr 01, 2014 2307 2328 2295 2320 0 +20.25(+0.88%)
Mar 31, 2014 2283 2311 2274 2300 0 +36.74(+1.62%)
Mar 28, 2014 2248 2284 2242 2263 0 +22.99(+1.03%)
Mar 27, 2014 2140 2256 2222 2240 0 -9.37(-0.42%)
Mar 26, 2014 2286 2296 2248 2250 0 -18.52(-0.82%)
Mar 25, 2014 2268 2286 2252 2268 0 +14.43(+0.64%)
Mar 24, 2014 2282 2289 2241 2254 0 -26.99(-1.18%)
Mar 21, 2014 2292 2310 2270 2281 0 +4.84(+0.21%)
Mar 20, 2014 2266 2283 2254 2276 0 -1.03(-0.05%)
Mar 19, 2014 2288 2298 2261 2277 0 -8.08(-0.35%)
Mar 18, 2014 2281 2299 2273 2285 0 -2.18(-0.10%)
Mar 17, 2014 2268 2300 2266 2287 0 +41.78(+1.86%)
Mar 14, 2014 2246 2268 2235 2246 0 -14.52(-0.64%)
Mar 13, 2014 2300 2309 2250 2260 0 -34.68(-1.51%)
Mar 12, 2014 2166 2301 2270 2295 0 -5.51(-0.24%)
Mar 11, 2014 2325 2337 2294 2300 0 -18.20(-0.78%)
Mar 10, 2014 2325 2335 2303 2318 0 -16.11(-0.69%)
Mar 07, 2014 2339 2346 2320 2335 0 +2.15(+0.09%)
Mar 06, 2014 2327 2344 2320 2332 0 +13.97(+0.60%)
Mar 05, 2014 2326 2336 2307 2318 0 -7.92(-0.34%)
Mar 04, 2014 2325 2343 2313 2326 0 +33.34(+1.45%)
Mar 03, 2014 2297 2314 2274 2293 0 -64.53(-2.74%)
Feb 28, 2014 2350 2377 2339 2358 0 +2.16(+0.09%)
Feb 27, 2014 2346 2365 2333 2355 0 +23.79(+1.02%)
Feb 26, 2014 2325 2348 2312 2332 0 +17.07(+0.74%)
Feb 25, 2014 2314 2332 2298 2315 0 -1.57(-0.07%)
Feb 24, 2014 2193 2341 2300 2316 0 +16.55(+0.72%)
Feb 21, 2014 2182 2315 2285 2300 0 +11.43(+0.50%)
Feb 20, 2014 2265 2294 2257 2288 0 +23.51(+1.04%)
Feb 19, 2014 2267 2297 2253 2265 0 -13.52(-0.59%)
Feb 18, 2014 2263 2286 2248 2278 0 +20.61(+0.91%)
Feb 14, 2014 2258 2258 2258 0 +6.97(+0.31%)
Feb 13, 2014 2217 2258 2209 2251 0 +17.69(+0.79%)
Feb 12, 2014 2218 2243 2208 2233 0 +6.38(+0.29%)
Feb 11, 2014 2206 2236 2201 2227 0 +22.61(+1.03%)
Feb 10, 2014 2216 2222 2189 2204 0 -26.42(-1.18%)
Feb 07, 2014 2204 2241 2196 2230 0 +43.71(+2.00%)
Feb 06, 2014 2154 2202 2150 2187 0 +40.24(+1.87%)
Feb 05, 2014 2145 2164 2124 2146 0 -7.69(-0.36%)
Feb 04, 2014 2131 2162 2115 2154 0 +24.82(+1.17%)
Feb 03, 2014 2190 2203 2123 2129 0 -60.79(-2.78%)
Jan 31, 2014 2184 2213 2167 2190 0 -33.62(-1.51%)
Jan 30, 2014 2220 2247 2199 2224 0 +9.61(+0.43%)
Jan 29, 2014 2220 2244 2196 2214 0 -23.46(-1.05%)
Jan 28, 2014 2224 2253 2211 2238 0 +27.86(+1.26%)
Jan 27, 2014 2236 2246 2194 2210 0 -28.35(-1.27%)
Jan 24, 2014 2295 2303 2234 2238 0 -76.34(-3.30%)
Jan 23, 2014 2337 2343 2300 2314 0 -36.41(-1.55%)
Jan 22, 2014 2353 2361 2338 2351 0 +0.07(+0.00%)
Jan 21, 2014 2359 2367 2335 2351 0 +1.30(+0.06%)
Jan 20, 2014 6.029 2349 2349 2349 0 -0.02(-0.00%)
Jan 17, 2014 2356 2365 2343 2349 0 +11.94(+0.51%)
Jan 16, 2014 2334 2348 2322 2337 0 +0.25(+0.01%)
Jan 15, 2014 2325 2347 2322 2337 0 +14.45(+0.62%)
Jan 14, 2014 2302 2326 2290 2323 0 +31.52(+1.38%)
Jan 13, 2014 2317 2332 2285 2291 0 -33.97(-1.46%)
Jan 10, 2014 2325 2336 2305 2325 0 +7.95(+0.34%)
Jan 09, 2014 2323 2338 2305 2317 0 +4.64(+0.20%)
Jan 08, 2014 2221 2331 2302 2313 0 -3.67(-0.16%)
Jan 07, 2014 2210 2330 2303 2316 0 +7.15(+0.31%)
Jan 06, 2014 2335 2344 2301 2309 0 -17.47(-0.75%)
Jan 03, 2014 2322 2341 2314 2327 0 +5.83(+0.25%)
Jan 02, 2014 2342 2350 2311 2321 0 -28.58(-1.22%)
Dec 31, 2013 2349 2349 2349 0 +11.47(+0.49%)
Dec 30, 2013 2336 2346 2328 2338 0 +6.21(+0.27%)
Dec 27, 2013 2358 2345 2323 2332 0 -0.46(-0.02%)
Dec 26, 2013 2322 2340 2319 2332 0 +10.54(+0.45%)
Dec 24, 2013 2322 2322 2322 0 +7.69(+0.33%)
Dec 23, 2013 2309 2323 2298 2314 0 +18.33(+0.80%)
Dec 20, 2013 2282 2308 2274 2296 0 +10.88(+0.48%)
Dec 19, 2013 2279 2297 2264 2285 0 +1.81(+0.08%)
Dec 18, 2013 2253 2287 2232 2283 0 +33.09(+1.47%)
Dec 17, 2013 2257 2265 2240 2250 0 -8.63(-0.38%)
Dec 16, 2013 2240 2270 2232 2258 0 +24.98(+1.12%)
Dec 13, 2013 2232 2245 2218 2233 0 -2.73(-0.12%)
Dec 12, 2013 2233 2248 2224 2236 0 -0.37(-0.02%)
Dec 11, 2013 2267 2270 2231 2237 0 -27.34(-1.21%)
Dec 10, 2013 2262 2282 2255 2264 0 -6.59(-0.29%)
Dec 09, 2013 2268 2287 2258 2270 0 +7.49(+0.33%)
Dec 06, 2013 2247 2271 2239 2263 0 +37.84(+1.70%)
Dec 05, 2013 2106 2234 2203 2225 0 +8.13(+0.37%)
Dec 04, 2013 2218 2235 2197 2217 0 -14.49(-0.65%)
Dec 03, 2013 2239 2254 2219 2232 0 -24.29(-1.08%)
Dec 02, 2013 2259 2279 2244 2256 0 -16.32(-0.72%)
Nov 29, 2013 2276 2285 2267 2272 0 +0.01(+0.00%)
Nov 28, 2013 2271 2282 2258 2272 0 +0.00(+0.00%)
Nov 27, 2013 2271 2282 2258 2272 0 +11.89(+0.53%)
Nov 26, 2013 2149 2271 2244 2260 0 +8.84(+0.39%)
Nov 25, 2013 2261 2273 2244 2251 0 -2.35(-0.10%)
Nov 22, 2013 2243 2257 2233 2254 0 +3.04(+0.14%)
Nov 21, 2013 2235 2258 2230 2251 0 +26.29(+1.18%)
Nov 20, 2013 2243 2250 2217 2224 0 -9.35(-0.42%)
Nov 19, 2013 2141 2257 2224 2234 0 -17.44(-0.77%)
Nov 18, 2013 2266 2277 2244 2251 0 -11.15(-0.49%)
Nov 15, 2013 2264 2273 2249 2262 0 +8.20(+0.36%)
Nov 14, 2013 2247 2263 2236 2254 0 +57.01(+2.59%)
Nov 12, 2013 2206 2213 2186 2197 0 -26.60(-1.20%)
Nov 11, 2013 2123 2236 2214 2224 0 +8.97(+0.41%)
Nov 08, 2013 2187 2222 2183 2215 0 +35.06(+1.61%)
Nov 07, 2013 2126 2233 2177 2180 0 -47.56(-2.14%)
Nov 06, 2013 2234 2243 2212 2227 0 +10.09(+0.46%)
Nov 05, 2013 2209 2227 2193 2217 0 +0.66(+0.03%)
Nov 04, 2013 2209 2224 2199 2217 0 +12.66(+0.57%)
Nov 01, 2013 2188 2216 2170 2204 0 +12.19(+0.56%)
Oct 31, 2013 2186 2209 2174 2192 0 +2.87(+0.13%)
Oct 30, 2013 2104 2216 2179 2189 0 -16.37(-0.74%)
Oct 29, 2013 2189 2213 2175 2205 0 -5.71(-0.26%)
Oct 28, 2013 2216 2225 2200 2211 0 -8.43(-0.38%)
Oct 25, 2013 2217 2233 2189 2219 0 +4.06(+0.18%)
Oct 24, 2013 2105 2230 2194 2215 0 +17.70(+0.81%)
Oct 23, 2013 2204 2215 2180 2198 0 -17.13(-0.77%)
Oct 22, 2013 2107 2229 2200 2215 0 +14.45(+0.66%)
Oct 21, 2013 2196 2209 2186 2200 0 +0.73(+0.03%)
Oct 18, 2013 2182 2207 2175 2199 0 +27.81(+1.28%)
Oct 17, 2013 2152 2176 2141 2172 0 +16.71(+0.78%)
Oct 16, 2013 2159 2171 2139 2155 0 +7.04(+0.33%)
Oct 15, 2013 2171 2179 2141 2148 0 -33.35(-1.53%)
Oct 14, 2013 2147 2186 2147 2181 0 +14.16(+0.65%)
Oct 11, 2013 2146 2172 2140 2167 0 +14.04(+0.65%)
Oct 10, 2013 2022 2157 2120 2153 0 +45.68(+2.17%)
Oct 09, 2013 2013 2125 2091 2107 0 +0.08(+0.00%)
Oct 08, 2013 2030 2144 2104 2107 0 -21.88(-1.03%)
Oct 07, 2013 2129 2145 2120 2129 0 -22.30(-1.04%)
Oct 04, 2013 2136 2159 2130 2152 0 +11.98(+0.56%)
Oct 03, 2013 2050 2168 2126 2140 0 -27.58(-1.27%)
Oct 02, 2013 2049 2175 2141 2167 0 -2.64(-0.12%)
Oct 01, 2013 2047 2183 2150 2170 0 +2.62(+0.12%)
Sep 27, 2013 2164 2175 2155 2167 0 -15.60(-0.71%)
Sep 26, 2013 2068 2192 2168 2183 0 +9.62(+0.44%)
Sep 25, 2013 2183 2192 2165 2173 0 -21.55(-0.98%)
Sep 24, 2013 2181 2211 2173 2195 0 +16.81(+0.77%)
Sep 23, 2013 2180 2188 2158 2178 0 -6.41(-0.29%)
Sep 20, 2013 2197 2210 2179 2184 0 -12.60(-0.57%)
Sep 19, 2013 2192 2209 2182 2197 0 +8.52(+0.39%)
Sep 18, 2013 2159 2194 2149 2188 0 +32.25(+1.50%)
Sep 17, 2013 2149 2164 2140 2156 0 +6.66(+0.31%)
Sep 16, 2013 2154 2166 2140 2149 0 +20.63(+0.97%)
Sep 13, 2013 2020 2139 2112 2129 0 +5.73(+0.27%)
Sep 12, 2013 2129 2142 2114 2123 0 -7.81(-0.37%)
Sep 11, 2013 2018 2140 2115 2131 0 +0.06(+0.00%)
Sep 10, 2013 2000 2136 2105 2131 0 +31.36(+1.49%)
Sep 09, 2013 2078 2107 2074 2099 0 +30.34(+1.47%)
Sep 06, 2013 2068 2086 2041 2069 0 +9.88(+0.48%)
Sep 05, 2013 2051 2073 2045 2059 0 +5.24(+0.26%)
Sep 04, 2013 2023 2060 2020 2054 0 +36.76(+1.82%)
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.