Diversified Machinery Sector (CIX: MSECTOR622 )

3,117.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2015 1905 1918 1870 1884 0 -23.49(-1.23%)
Sep 30, 2015 1899 1919 1877 1907 0 +26.80(+1.43%)
Sep 29, 2015 1873 1897 1863 1880 0 +0.72(+0.04%)
Sep 28, 2015 1905 1913 1872 1880 0 -41.68(-2.17%)
Sep 25, 2015 1934 1946 1910 1921 0 -6.59(-0.34%)
Sep 24, 2015 1917 1941 1893 1928 0 -10.61(-0.55%)
Sep 23, 2015 1955 1960 1929 1939 0 -16.34(-0.84%)
Sep 22, 2015 1953 1969 1934 1955 0 -26.02(-1.31%)
Sep 21, 2015 1994 2006 1972 1981 0 -7.13(-0.36%)
Sep 18, 2015 2003 2015 1980 1988 0 -47.57(-2.34%)
Sep 17, 2015 2049 2069 2030 2036 0 -17.02(-0.83%)
Sep 16, 2015 2025 2058 2020 2053 0 +31.69(+1.57%)
Sep 15, 2015 1989 2025 1982 2021 0 +29.94(+1.50%)
Sep 14, 2015 2006 2010 1983 1991 0 -22.08(-1.10%)
Sep 11, 2015 2002 2018 1988 2013 0 +4.49(+0.22%)
Sep 10, 2015 2008 2024 1995 2009 0 -2.97(-0.15%)
Sep 09, 2015 2045 2053 2008 2012 0 -23.94(-1.18%)
Sep 08, 2015 2021 2042 2011 2036 0 +54.53(+2.75%)
Sep 04, 2015 1981 1981 1981 1981 0 -31.32(-1.56%)
Sep 03, 2015 2014 2028 2001 2012 0 +14.16(+0.71%)
Sep 02, 2015 2000 2009 1973 1998 0 +20.42(+1.03%)
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.