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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,156.68 +47.70 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
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.