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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,092.10 -0.37 (-0.01%)
Streaming Delayed Price Updated: 11:50 AM EDT, Apr 18, 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 (%)
Sep 30, 2014 2237 2248 2214 2222 0 -9.44(-0.42%)
Sep 29, 2014 2222 2240 2213 2231 0 -9.35(-0.42%)
Sep 26, 2014 2225 2246 2216 2241 0 +15.33(+0.69%)
Sep 25, 2014 2249 2254 2220 2225 0 -73.41(-3.19%)
Sep 19, 2014 2319 2326 2286 2299 0 +3.38(+0.15%)
Sep 18, 2014 2291 2302 2279 2295 0 +15.18(+0.67%)
Sep 17, 2014 2284 2301 2265 2280 0 +0.26(+0.01%)
Sep 16, 2014 2268 2289 2254 2280 0 +7.58(+0.33%)
Sep 15, 2014 2278 2285 2260 2272 0 -10.12(-0.44%)
Sep 12, 2014 2298 2303 2276 2282 0 -12.02(-0.52%)
Sep 11, 2014 2281 2303 2275 2294 0 +4.08(+0.18%)
Sep 10, 2014 2289 2298 2274 2290 0 +4.84(+0.21%)
Sep 09, 2014 2296 2305 2281 2286 0 -13.11(-0.57%)
Sep 08, 2014 2300 2309 2288 2299 0 -1.92(-0.08%)
Sep 05, 2014 2293 2305 2276 2301 0 -2.15(-0.09%)
Sep 04, 2014 2306 2327 2297 2303 0 -2.64(-0.11%)
Sep 03, 2014 2322 2327 2299 2305 0 -7.99(-0.35%)
Sep 02, 2014 2312 2328 2300 2313 0 +15.54(+0.68%)
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%)
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.