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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,152.64 +44.77 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
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.