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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,173.93 +17.25 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Aug 31, 2015 2036 2055 2021 2042 0 -3.24(-0.16%)
Aug 28, 2015 2031 2052 2023 2045 0 +12.01(+0.59%)
Aug 27, 2015 2004 2043 1994 2033 0 +45.48(+2.29%)
Aug 26, 2015 1971 1995 1942 1987 0 +52.98(+2.74%)
Aug 25, 2015 2010 2018 1932 1934 0 -28.54(-1.45%)
Aug 24, 2015 1926 2009 1891 1963 0 -57.25(-2.83%)
Aug 21, 2015 2057 2067 2017 2020 0 -55.06(-2.65%)
Aug 20, 2015 2104 2109 2073 2075 0 -46.56(-2.19%)
Aug 19, 2015 2128 2140 2108 2122 0 -22.26(-1.04%)
Aug 18, 2015 2147 2156 2136 2144 0 -5.51(-0.26%)
Aug 17, 2015 2133 2155 2119 2149 0 +12.13(+0.57%)
Aug 14, 2015 2130 2145 2124 2137 0 -6.05(-0.28%)
Aug 13, 2015 2142 2156 2127 2143 0 -5.24(-0.24%)
Aug 12, 2015 2151 2170 2114 2149 0 +8.33(+0.39%)
Aug 11, 2015 2153 2160 2132 2140 0 -33.47(-1.54%)
Aug 10, 2015 2142 2178 2139 2174 0 +39.54(+1.85%)
Aug 07, 2015 2131 2147 2124 2134 0 -0.58(-0.03%)
Aug 06, 2015 2141 2152 2125 2135 0 +0.72(+0.03%)
Aug 05, 2015 2126 2150 2121 2134 0 +27.87(+1.32%)
Aug 04, 2015 2115 2126 2100 2106 0 -15.56(-0.73%)
Aug 03, 2015 2138 2144 2113 2122 0 -26.20(-1.22%)
Jul 31, 2015 2155 2167 2140 2148 0 +5.33(+0.25%)
Jul 30, 2015 2142 2155 2127 2143 0 -7.59(-0.35%)
Jul 29, 2015 2125 2155 2119 2150 0 +27.49(+1.30%)
Jul 28, 2015 2113 2133 2099 2123 0 +27.18(+1.30%)
Jul 27, 2015 2098 2110 2085 2096 0 -14.94(-0.71%)
Jul 24, 2015 2134 2138 2103 2111 0 -29.18(-1.36%)
Jul 23, 2015 2148 2166 2133 2140 0 -8.78(-0.41%)
Jul 22, 2015 2169 2184 2138 2148 0 -25.94(-1.19%)
Jul 21, 2015 2182 2196 2164 2174 0 -22.05(-1.00%)
Jul 20, 2015 2190 2207 2184 2196 0 +6.00(+0.27%)
Jul 17, 2015 2201 2211 2181 2190 0 -13.13(-0.60%)
Jul 16, 2015 2211 2220 2196 2204 0 +14.90(+0.68%)
Jul 15, 2015 2205 2212 2182 2189 0 -15.70(-0.71%)
Jul 14, 2015 2196 2214 2189 2204 0 +9.03(+0.41%)
Jul 13, 2015 2188 2200 2177 2195 0 +26.10(+1.20%)
Jul 10, 2015 2180 2190 2160 2169 0 +6.15(+0.28%)
Jul 09, 2015 2190 2200 2160 2163 0 -3.32(-0.15%)
Jul 08, 2015 2192 2198 2157 2166 0 -44.84(-2.03%)
Jul 07, 2015 2204 2216 2180 2211 0 +9.39(+0.43%)
Jul 06, 2015 2192 2217 2186 2202 0 -6.15(-0.28%)
Jul 03, 2015 2208 2208 2208 2208 0 +0.05(+0.00%)
Jul 02, 2015 2212 2219 2196 2208 0 +3.94(+0.18%)
Jul 01, 2015 2210 2220 2189 2204 0 +14.04(+0.64%)
Jun 30, 2015 2198 2210 2183 2190 0 +10.57(+0.48%)
Jun 29, 2015 2195 2209 2177 2179 0 -36.08(-1.63%)
Jun 26, 2015 2214 2224 2205 2216 0 +0.72(+0.03%)
Jun 25, 2015 2235 2240 2210 2215 0 -12.87(-0.58%)
Jun 24, 2015 2226 2244 2216 2228 0 +0.20(+0.01%)
Jun 23, 2015 2228 2236 2218 2227 0 +0.95(+0.04%)
Jun 22, 2015 2232 2238 2216 2227 0 +8.87(+0.40%)
Jun 19, 2015 2226 2231 2212 2218 0 -9.26(-0.42%)
Jun 18, 2015 2221 2237 2212 2227 0 +12.02(+0.54%)
Jun 17, 2015 2214 2225 2197 2215 0 +0.38(+0.02%)
Jun 16, 2015 2211 2221 2205 2215 0 -7.58(-0.34%)
Jun 15, 2015 2223 2231 2208 2222 0 -17.77(-0.79%)
Jun 12, 2015 2245 2252 2232 2240 0 -15.13(-0.67%)
Jun 11, 2015 2252 2261 2242 2255 0 +5.51(+0.24%)
Jun 10, 2015 2235 2259 2227 2249 0 +24.30(+1.09%)
Jun 09, 2015 2224 2242 2216 2225 0 -3.14(-0.14%)
Jun 08, 2015 2238 2243 2225 2228 0 -15.27(-0.68%)
Jun 05, 2015 2238 2250 2227 2244 0 +1.28(+0.06%)
Jun 04, 2015 2251 2260 2233 2242 0 -19.40(-0.86%)
Jun 03, 2015 2258 2274 2249 2262 0 +9.87(+0.44%)
Jun 02, 2015 2237 2264 2232 2252 0 +8.47(+0.38%)
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.