Diversified Machinery Sector (CIX: MSECTOR622 )

3,117.42 +93.57 (+3.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 2203 2209 2185 2196 0 -22.67(-1.02%)
Mar 30, 2015 2204 2228 2199 2219 0 +22.00(+1.00%)
Mar 27, 2015 2186 2203 2175 2197 0 +8.56(+0.39%)
Mar 26, 2015 2185 2204 2173 2189 0 -8.52(-0.39%)
Mar 25, 2015 2224 2233 2195 2197 0 -21.56(-0.97%)
Mar 24, 2015 2221 2234 2210 2219 0 +0.60(+0.03%)
Mar 23, 2015 2229 2239 2212 2218 0 -6.41(-0.29%)
Mar 20, 2015 2231 2241 2213 2224 0 +4.17(+0.19%)
Mar 19, 2015 2230 2237 2208 2220 0 -24.25(-1.08%)
Mar 18, 2015 2204 2252 2187 2245 0 +29.25(+1.32%)
Mar 17, 2015 2218 2228 2202 2215 0 -17.27(-0.77%)
Mar 16, 2015 2221 2240 2211 2233 0 +20.28(+0.92%)
Mar 13, 2015 2223 2227 2191 2212 0 -18.29(-0.82%)
Mar 12, 2015 2209 2236 2201 2231 0 +37.87(+1.73%)
Mar 11, 2015 2201 2206 2182 2193 0 -2.50(-0.11%)
Mar 10, 2015 2212 2218 2192 2195 0 -37.74(-1.69%)
Mar 09, 2015 2223 2241 2216 2233 0 +11.83(+0.53%)
Mar 06, 2015 2236 2250 2214 2221 0 -25.57(-1.14%)
Mar 05, 2015 2243 2258 2230 2247 0 +2.56(+0.11%)
Mar 04, 2015 2244 2269 2232 2244 0 -26.61(-1.17%)
Mar 03, 2015 2274 2278 2266 2271 0 -1.65(-0.07%)
Mar 02, 2015 2254 2277 2244 2272 0 +16.34(+0.72%)
Feb 27, 2015 2266 2275 2250 2256 0 -7.19(-0.32%)
Feb 26, 2015 2268 2275 2258 2263 0 -8.10(-0.36%)
Feb 25, 2015 2270 2284 2260 2271 0 -5.97(-0.26%)
Feb 24, 2015 2261 2289 2256 2277 0 +14.03(+0.62%)
Feb 23, 2015 2269 2277 2250 2263 0 -12.63(-0.55%)
Feb 20, 2015 2254 2282 2236 2276 0 +28.34(+1.26%)
Feb 19, 2015 2234 2257 2227 2248 0 +3.81(+0.17%)
Feb 18, 2015 2230 2260 2224 2244 0 +9.39(+0.42%)
Feb 17, 2015 2228 2243 2215 2234 0 +1.70(+0.08%)
Feb 13, 2015 2233 2233 2233 2233 0 +32.06(+1.46%)
Feb 12, 2015 2187 2205 2178 2201 0 +24.68(+1.13%)
Feb 11, 2015 2172 2185 2158 2176 0 -0.76(-0.03%)
Feb 10, 2015 2182 2188 2156 2177 0 +4.03(+0.19%)
Feb 09, 2015 2170 2191 2160 2173 0 +1.37(+0.06%)
Feb 06, 2015 2180 2196 2162 2171 0 -11.65(-0.53%)
Feb 05, 2015 2170 2192 2154 2183 0 +1.47(+0.07%)
Feb 04, 2015 2193 2204 2173 2181 0 -13.78(-0.63%)
Feb 03, 2015 2173 2203 2166 2195 0 +28.03(+1.29%)
Feb 02, 2015 2132 2172 2114 2167 0 +39.09(+1.84%)
Jan 30, 2015 2134 2151 2116 2128 0 -22.18(-1.03%)
Jan 29, 2015 2119 2156 2101 2150 0 +27.75(+1.31%)
Jan 28, 2015 2160 2166 2117 2123 0 -29.07(-1.35%)
Jan 27, 2015 2155 2172 2126 2152 0 -32.02(-1.47%)
Jan 26, 2015 2168 2190 2156 2184 0 +20.45(+0.95%)
Jan 23, 2015 2180 2188 2155 2163 0 -20.25(-0.93%)
Jan 22, 2015 2173 2193 2152 2183 0 +20.83(+0.96%)
Jan 21, 2015 2135 2170 2130 2163 0 +16.36(+0.76%)
Jan 20, 2015 2149 2158 2125 2146 0 +13.08(+0.61%)
Jan 19, 2015 2119 2140 2104 2133 0 +0.16(+0.01%)
Jan 16, 2015 2117 2140 2102 2133 0 +16.27(+0.77%)
Jan 15, 2015 2121 2135 2110 2117 0 -20.62(-0.96%)
Jan 14, 2015 2116 2145 2109 2137 0 -4.46(-0.21%)
Jan 13, 2015 2142 2142 2142 2142 0 -80.03(-3.60%)
Jan 12, 2015 2240 2245 2207 2222 0 -19.08(-0.85%)
Jan 09, 2015 2266 2273 2232 2241 0 -23.03(-1.02%)
Jan 08, 2015 2244 2272 2233 2264 0 +40.06(+1.80%)
Jan 07, 2015 2230 2242 2205 2224 0 +12.94(+0.59%)
Jan 06, 2015 2236 2247 2189 2211 0 -24.15(-1.08%)
Jan 05, 2015 2275 2283 2226 2235 0 -60.07(-2.62%)
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.