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 (%)
Jan 31, 2014 2184 2213 2167 2190 0 -33.62(-1.51%)
Jan 30, 2014 2220 2247 2199 2224 0 +9.61(+0.43%)
Jan 29, 2014 2220 2244 2196 2214 0 -23.46(-1.05%)
Jan 28, 2014 2224 2253 2211 2238 0 +27.86(+1.26%)
Jan 27, 2014 2236 2246 2194 2210 0 -28.35(-1.27%)
Jan 24, 2014 2295 2303 2234 2238 0 -76.34(-3.30%)
Jan 23, 2014 2337 2343 2300 2314 0 -36.41(-1.55%)
Jan 22, 2014 2353 2361 2338 2351 0 +0.07(+0.00%)
Jan 21, 2014 2359 2367 2335 2351 0 +1.30(+0.06%)
Jan 20, 2014 6.029 2349 2349 2349 0 -0.02(-0.00%)
Jan 17, 2014 2356 2365 2343 2349 0 +11.94(+0.51%)
Jan 16, 2014 2334 2348 2322 2337 0 +0.25(+0.01%)
Jan 15, 2014 2325 2347 2322 2337 0 +14.45(+0.62%)
Jan 14, 2014 2302 2326 2290 2323 0 +31.52(+1.38%)
Jan 13, 2014 2317 2332 2285 2291 0 -33.97(-1.46%)
Jan 10, 2014 2325 2336 2305 2325 0 +7.95(+0.34%)
Jan 09, 2014 2323 2338 2305 2317 0 +4.64(+0.20%)
Jan 08, 2014 2221 2331 2302 2313 0 -3.67(-0.16%)
Jan 07, 2014 2210 2330 2303 2316 0 +7.15(+0.31%)
Jan 06, 2014 2335 2344 2301 2309 0 -17.47(-0.75%)
Jan 03, 2014 2322 2341 2314 2327 0 +5.83(+0.25%)
Jan 02, 2014 2342 2350 2311 2321 0 -28.58(-1.22%)
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%)
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.