Diversified Machinery Sector (CIX: MSECTOR622 )

3,114.85 -2.57 (-0.08%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.