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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,265.66 +21.65 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
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%)
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.