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 (%)
Dec 31, 2015 1975 1975 1975 1975 0 -16.90(-0.85%)
Dec 30, 2015 2002 2013 1988 1992 0 -15.64(-0.78%)
Dec 29, 2015 2005 2019 1993 2008 0 +13.17(+0.66%)
Dec 28, 2015 1997 2003 1979 1995 0 -12.16(-0.61%)
Dec 24, 2015 2007 2007 2007 2007 0 -3.01(-0.15%)
Dec 23, 2015 1986 2017 1980 2010 0 +38.64(+1.96%)
Dec 22, 2015 1955 1980 1942 1971 0 +24.42(+1.25%)
Dec 21, 2015 1948 1960 1930 1947 0 +7.55(+0.39%)
Dec 18, 2015 1954 1966 1933 1939 0 -33.22(-1.68%)
Dec 17, 2015 2002 2010 1969 1972 0 -28.21(-1.41%)
Dec 16, 2015 1985 2015 1970 2001 0 +27.79(+1.41%)
Dec 15, 2015 1985 1996 1964 1973 0 -9.05(-0.46%)
Dec 14, 2015 1982 1991 1955 1982 0 +7.99(+0.40%)
Dec 11, 2015 1990 2002 1966 1974 0 -46.85(-2.32%)
Dec 10, 2015 2015 2034 2004 2021 0 +7.48(+0.37%)
Dec 09, 2015 2015 2044 2000 2013 0 -7.31(-0.36%)
Dec 08, 2015 2028 2039 2005 2021 0 -34.18(-1.66%)
Dec 07, 2015 2062 2070 2041 2055 0 -17.55(-0.85%)
Dec 04, 2015 2051 2083 2039 2072 0 +16.90(+0.82%)
Dec 03, 2015 2081 2090 2041 2055 0 -26.66(-1.28%)
Dec 02, 2015 2088 2106 2068 2082 0 -11.59(-0.55%)
Dec 01, 2015 2103 2119 2078 2094 0 -7.13(-0.34%)
Nov 30, 2015 2098 2118 2085 2101 0 +1.04(+0.05%)
Nov 27, 2015 2094 2110 2084 2100 0 +10.61(+0.51%)
Nov 26, 2015 2089 2089 2089 2089 0 -0.01(-0.00%)
Nov 25, 2015 2088 2103 2079 2089 0 -1.13(-0.05%)
Nov 24, 2015 2071 2098 2066 2090 0 +13.31(+0.64%)
Nov 23, 2015 2077 2081 2073 2077 0 -5.61(-0.27%)
Nov 20, 2015 2077 2097 2071 2083 0 +10.39(+0.50%)
Nov 19, 2015 2060 2078 2052 2072 0 +3.92(+0.19%)
Nov 18, 2015 2044 2072 2036 2068 0 +33.41(+1.64%)
Nov 17, 2015 2054 2064 2028 2035 0 -15.15(-0.74%)
Nov 16, 2015 2024 2058 2018 2050 0 +25.98(+1.28%)
Nov 13, 2015 2031 2052 2015 2024 0 -8.42(-0.41%)
Nov 12, 2015 2056 2069 2027 2032 0 -34.36(-1.66%)
Nov 11, 2015 2090 2100 2057 2067 0 -21.29(-1.02%)
Nov 10, 2015 2078 2098 2061 2088 0 +7.60(+0.37%)
Nov 09, 2015 2102 2109 2065 2080 0 -24.01(-1.14%)
Nov 06, 2015 2099 2115 2080 2105 0 +2.09(+0.10%)
Nov 05, 2015 2094 2116 2077 2102 0 +7.84(+0.37%)
Nov 04, 2015 2102 2118 2083 2095 0 -3.98(-0.19%)
Nov 03, 2015 2091 2114 2079 2099 0 +5.34(+0.26%)
Nov 02, 2015 2055 2101 2048 2093 0 +33.54(+1.63%)
Oct 30, 2015 2065 2077 2044 2060 0 +1.28(+0.06%)
Oct 29, 2015 2045 2070 2035 2058 0 +4.86(+0.24%)
Oct 28, 2015 2016 2060 2007 2054 0 +32.83(+1.62%)
Oct 27, 2015 2015 2038 1999 2021 0 -41.72(-2.02%)
Oct 26, 2015 2066 2081 2051 2062 0 -3.68(-0.18%)
Oct 23, 2015 2062 2079 2045 2066 0 +24.64(+1.21%)
Oct 22, 2015 1995 2059 1986 2041 0 +55.75(+2.81%)
Oct 21, 2015 1991 2016 1958 1986 0 +1.63(+0.08%)
Oct 20, 2015 1960 2001 1949 1984 0 +16.91(+0.86%)
Oct 19, 2015 1964 1976 1954 1967 0 -4.12(-0.21%)
Oct 16, 2015 1986 1993 1952 1971 0 -12.85(-0.65%)
Oct 15, 2015 1978 1991 1951 1984 0 +14.36(+0.73%)
Oct 14, 2015 1991 2000 1960 1970 0 -31.72(-1.58%)
Oct 13, 2015 2014 2030 1998 2002 0 -36.58(-1.79%)
Oct 12, 2015 2053 2058 2028 2038 0 -13.41(-0.65%)
Oct 09, 2015 2069 2084 2045 2052 0 -8.55(-0.42%)
Oct 08, 2015 2019 2068 2010 2060 0 +35.61(+1.76%)
Oct 07, 2015 2016 2051 1997 2024 0 +30.84(+1.55%)
Oct 06, 2015 1987 2009 1978 1994 0 +6.93(+0.35%)
Oct 05, 2015 1941 1995 1936 1987 0 +69.73(+3.64%)
Oct 02, 2015 1860 1920 1851 1917 0 +33.19(+1.76%)
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.