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 (%)
Aug 29, 2014 2298 2298 2298 0 +6.67(+0.29%)
Aug 28, 2014 2288 2301 2275 2291 0 -3.42(-0.15%)
Aug 27, 2014 2296 2305 2286 2295 0 -1.64(-0.07%)
Aug 26, 2014 2304 2312 2291 2296 0 -6.69(-0.29%)
Aug 25, 2014 2200 2315 2293 2303 0 +11.39(+0.50%)
Aug 22, 2014 2195 2308 2281 2291 0 -10.01(-0.43%)
Aug 21, 2014 2310 2315 2290 2302 0 -6.83(-0.30%)
Aug 20, 2014 2183 2316 2283 2308 0 +16.76(+0.73%)
Aug 19, 2014 2177 2299 2276 2292 0 +14.92(+0.66%)
Aug 18, 2014 2260 2283 2255 2277 0 +25.22(+1.12%)
Aug 15, 2014 2262 2271 2234 2251 0 -2.86(-0.13%)
Aug 14, 2014 2246 2259 2238 2254 0 +9.59(+0.43%)
Aug 13, 2014 2234 2254 2228 2245 0 +19.51(+0.88%)
Aug 12, 2014 2225 2242 2213 2225 0 +0.05(+0.00%)
Aug 11, 2014 2227 2242 2216 2225 0 +9.69(+0.44%)
Aug 08, 2014 2187 2218 2177 2215 0 +32.72(+1.50%)
Aug 07, 2014 2193 2214 2170 2183 0 +5.02(+0.23%)
Aug 06, 2014 2175 2192 2164 2178 0 +0.93(+0.04%)
Aug 05, 2014 2183 2205 2161 2177 0 -7.70(-0.35%)
Aug 04, 2014 2166 2191 2157 2184 0 +6.71(+0.31%)
Aug 01, 2014 2183 2194 2159 2178 0 -17.32(-0.79%)
Jul 31, 2014 2227 2236 2193 2195 0 -89.81(-3.93%)
Jul 23, 2014 2295 2303 2277 2285 0 -10.61(-0.46%)
Jul 22, 2014 2296 2310 2288 2296 0 +9.73(+0.43%)
Jul 21, 2014 2276 2293 2265 2286 0 +4.36(+0.19%)
Jul 18, 2014 2160 2290 2260 2281 0 +16.43(+0.73%)
Jul 17, 2014 2282 2301 2254 2265 0 -35.69(-1.55%)
Jul 16, 2014 2302 2312 2285 2301 0 +7.64(+0.33%)
Jul 15, 2014 2306 2316 2284 2293 0 -12.02(-0.52%)
Jul 14, 2014 2310 2321 2297 2305 0 +14.35(+0.63%)
Jul 11, 2014 2181 2301 2278 2291 0 +3.09(+0.14%)
Jul 10, 2014 2296 2305 2277 2288 0 -35.16(-1.51%)
Jul 09, 2014 2218 2341 2316 2323 0 -5.07(-0.22%)
Jul 08, 2014 2338 2346 2317 2328 0 -13.92(-0.59%)
Jul 07, 2014 2358 2365 2335 2342 0 -23.74(-1.00%)
Jul 04, 2014 7.358 2366 2365 2366 0 +0.03(+0.00%)
Jul 03, 2014 2356 2373 2351 2365 0 +16.84(+0.72%)
Jul 02, 2014 2355 2366 2340 2349 0 -9.90(-0.42%)
Jul 01, 2014 2349 2376 2346 2359 0 +6.76(+0.29%)
Jun 30, 2014 2351 2364 2335 2352 0 +0.65(+0.03%)
Jun 27, 2014 2224 2359 2329 2351 0 -36.59(-1.53%)
Jun 26, 2014 2390 2400 2369 2388 0 -13.31(-0.55%)
Jun 25, 2014 2386 2408 2381 2401 0 +8.41(+0.35%)
Jun 24, 2014 2287 2426 2389 2393 0 -16.25(-0.67%)
Jun 23, 2014 2421 2427 2398 2409 0 -11.04(-0.46%)
Jun 20, 2014 2293 2429 2401 2420 0 +11.69(+0.49%)
Jun 19, 2014 2404 2415 2390 2408 0 +7.57(+0.32%)
Jun 18, 2014 2390 2407 2373 2401 0 +14.07(+0.59%)
Jun 17, 2014 2374 2401 2366 2387 0 +8.96(+0.38%)
Jun 16, 2014 2262 2389 2363 2378 0 -7.20(-0.30%)
Jun 13, 2014 2381 2399 2369 2385 0 +8.98(+0.38%)
Jun 12, 2014 2281 2403 2368 2376 0 -24.47(-1.02%)
Jun 11, 2014 2404 2413 2389 2400 0 -16.33(-0.68%)
Jun 10, 2014 2414 2426 2401 2417 0 +7.36(+0.31%)
Jun 06, 2014 2391 2417 2385 2409 0 +26.89(+1.13%)
Jun 05, 2014 2363 2388 2350 2382 0 +22.52(+0.95%)
Jun 04, 2014 2353 2369 2345 2360 0 +2.55(+0.11%)
Jun 03, 2014 2356 2371 2343 2357 0 -10.96(-0.46%)
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.