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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,258.32 -7.34 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Feb 28, 2013 2203 2217 2189 2197 0 +2.76(+0.13%)
Feb 27, 2013 2156 2207 2150 2195 0 +29.17(+1.35%)
Feb 26, 2013 2156 2177 2139 2165 0 -18.07(-0.83%)
Feb 22, 2013 2179 2200 2164 2183 0 +20.73(+0.96%)
Feb 21, 2013 2190 2190 2147 2163 0 -34.58(-1.57%)
Feb 20, 2013 2233 2241 2194 2197 0 -18.43(-0.83%)
Feb 15, 2013 2216 2216 2216 0 +2.60(+0.12%)
Feb 14, 2013 2207 2224 2197 2213 0 -1.79(-0.08%)
Feb 13, 2013 2210 2223 2198 2215 0 +12.02(+0.55%)
Feb 12, 2013 2197 2212 2191 2203 0 +1.08(+0.05%)
Feb 11, 2013 2199 2215 2188 2202 0 +2.68(+0.12%)
Feb 08, 2013 2182 2206 2177 2199 0 +3.81(+0.17%)
Feb 07, 2013 2205 2214 2175 2195 0 -22.94(-1.03%)
Feb 06, 2013 2210 2236 2195 2218 0 +40.32(+1.85%)
Feb 04, 2013 2185 2203 2168 2178 0 -26.25(-1.19%)
Feb 01, 2013 2197 2218 2177 2204 0 +9.72(+0.44%)
Jan 31, 2013 2191 2209 2177 2194 0 -5.75(-0.26%)
Jan 30, 2013 2207 2221 2190 2200 0 -12.50(-0.56%)
Jan 29, 2013 2195 2217 2180 2213 0 +6.99(+0.32%)
Jan 28, 2013 2211 2225 2190 2206 0 -2.55(-0.12%)
Jan 25, 2013 2200 2218 2186 2208 0 +7.15(+0.32%)
Jan 24, 2013 2182 2219 2165 2201 0 +13.88(+0.63%)
Jan 23, 2013 2184 2198 2173 2187 0 -2.19(-0.10%)
Jan 22, 2013 2182 2196 2168 2189 0 +3.15(+0.14%)
Jan 21, 2013 2177 2191 2157 2186 0 +0.12(+0.01%)
Jan 18, 2013 2177 2191 2157 2186 0 +20.85(+0.96%)
Jan 17, 2013 2145 2174 2135 2165 0 +31.88(+1.49%)
Jan 16, 2013 2128 2140 2119 2133 0 -0.83(-0.04%)
Jan 15, 2013 2122 2141 2118 2134 0 +2.97(+0.14%)
Jan 14, 2013 2127 2142 2117 2131 0 +3.39(+0.16%)
Jan 12, 2013 2133 2140 2116 2128 0 +0.00(+0.00%)
Jan 11, 2013 2133 2140 2116 2128 0 -6.01(-0.28%)
Jan 10, 2013 2140 2148 2118 2134 0 +3.13(+0.15%)
Jan 09, 2013 2123 2146 2111 2131 0 +21.08(+1.00%)
Jan 08, 2013 2109 2129 2090 2110 0 -19.65(-0.92%)
Jan 07, 2013 2126 2141 2113 2129 0 -9.76(-0.46%)
Jan 04, 2013 2142 2152 2128 2139 0 +2.04(+0.10%)
Jan 03, 2013 2133 2159 2124 2137 0 +0.56(+0.03%)
Jan 02, 2013 2133 2142 2085 2137 0 +62.60(+3.02%)
Dec 31, 2012 2074 2074 2074 0 +35.39(+1.74%)
Dec 28, 2012 2041 2057 2033 2039 0 -16.78(-0.82%)
Dec 27, 2012 2059 2066 2033 2055 0 -7.09(-0.34%)
Dec 26, 2012 2064 2080 2054 2062 0 -2.38(-0.12%)
Dec 24, 2012 2065 2065 2065 0 -3.21(-0.16%)
Dec 21, 2012 2057 2081 2041 2068 0 -18.06(-0.87%)
Dec 20, 2012 2078 2093 2066 2086 0 +2.47(+0.12%)
Dec 19, 2012 2091 2105 2072 2084 0 +8.35(+0.40%)
Dec 18, 2012 2041 2082 2036 2075 0 +52.25(+2.58%)
Dec 17, 2012 2023 2035 2008 2023 0 +8.13(+0.40%)
Dec 14, 2012 2033 2052 2005 2015 0 -13.70(-0.68%)
Dec 13, 2012 2030 2046 2016 2029 0 -1.72(-0.08%)
Dec 12, 2012 2036 2054 2020 2030 0 +4.02(+0.20%)
Dec 11, 2012 2025 2044 2013 2026 0 +9.90(+0.49%)
Dec 10, 2012 1997 2026 1990 2016 0 +13.71(+0.68%)
Dec 07, 2012 2008 2019 1991 2003 0 +1.61(+0.08%)
Dec 06, 2012 2000 2010 1987 2001 0 -7.64(-0.38%)
Dec 05, 2012 1990 2020 1980 2009 0 +20.30(+1.02%)
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.