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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,112.28 UNCHANGED
Streaming Delayed Price Updated: 11:02 AM EDT, May 2, 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 30, 2016 2480 2480 2480 2480 0 -0.53(-0.02%)
Dec 29, 2016 2486 2499 2466 2480 0 -2.03(-0.08%)
Dec 28, 2016 2517 2526 2478 2482 0 -37.57(-1.49%)
Dec 27, 2016 2517 2531 2508 2520 0 +2.22(+0.09%)
Dec 23, 2016 2518 2518 2518 2518 0 +3.03(+0.12%)
Dec 22, 2016 2520 2531 2501 2515 0 -9.75(-0.39%)
Dec 21, 2016 2531 2544 2511 2524 0 -7.97(-0.31%)
Dec 20, 2016 2530 2550 2517 2532 0 +4.07(+0.16%)
Dec 19, 2016 2511 2539 2498 2528 0 +23.15(+0.92%)
Dec 16, 2016 2528 2545 2492 2505 0 -20.40(-0.81%)
Dec 15, 2016 2511 2547 2498 2525 0 +11.00(+0.44%)
Dec 14, 2016 2551 2569 2508 2514 0 -37.87(-1.48%)
Dec 13, 2016 2569 2581 2538 2552 0 -14.35(-0.56%)
Dec 12, 2016 2573 2590 2551 2567 0 -14.31(-0.55%)
Dec 09, 2016 2585 2597 2559 2581 0 -7.90(-0.31%)
Dec 08, 2016 2597 2611 2567 2589 0 -9.00(-0.35%)
Dec 07, 2016 2558 2602 2548 2598 0 +37.45(+1.46%)
Dec 06, 2016 2551 2572 2534 2560 0 +12.06(+0.47%)
Dec 05, 2016 2545 2568 2532 2548 0 +18.56(+0.73%)
Dec 02, 2016 2525 2548 2503 2530 0 -6.88(-0.27%)
Dec 01, 2016 2528 2573 2503 2537 0 +18.82(+0.75%)
Nov 30, 2016 2514 2551 2496 2518 0 +24.19(+0.97%)
Nov 29, 2016 2490 2510 2470 2494 0 -0.71(-0.03%)
Nov 28, 2016 2510 2527 2484 2494 0 -31.35(-1.24%)
Nov 25, 2016 2515 2531 2506 2526 0 +9.25(+0.37%)
Nov 24, 2016 2516 2517 2516 2516 0 -0.05(-0.00%)
Nov 23, 2016 2500 2526 2494 2517 0 +17.62(+0.71%)
Nov 22, 2016 2482 2510 2466 2499 0 +23.18(+0.94%)
Nov 21, 2016 2466 2495 2458 2476 0 +14.24(+0.58%)
Nov 18, 2016 2464 2480 2447 2461 0 -9.01(-0.36%)
Nov 17, 2016 2476 2492 2459 2470 0 -11.55(-0.47%)
Nov 16, 2016 2484 2496 2461 2482 0 -10.59(-0.42%)
Nov 15, 2016 2466 2497 2449 2493 0 +25.66(+1.04%)
Nov 14, 2016 2483 2508 2448 2467 0 +3.91(+0.16%)
Nov 11, 2016 2452 2480 2437 2463 0 +4.26(+0.17%)
Nov 10, 2016 2433 2483 2423 2459 0 +36.86(+1.52%)
Nov 09, 2016 2342 2439 2327 2422 0 +68.22(+2.90%)
Nov 08, 2016 2353 2383 2330 2354 0 -5.60(-0.24%)
Nov 07, 2016 2330 2366 2321 2359 0 +63.14(+2.75%)
Nov 04, 2016 2286 2319 2273 2296 0 +9.01(+0.39%)
Nov 03, 2016 2288 2304 2275 2287 0 +4.12(+0.18%)
Nov 02, 2016 2278 2302 2264 2283 0 -0.95(-0.04%)
Nov 01, 2016 2312 2324 2269 2284 0 -39.18(-1.69%)
Oct 31, 2016 2323 2337 2309 2323 0 +7.73(+0.33%)
Oct 28, 2016 2303 2340 2294 2315 0 +8.09(+0.35%)
Oct 27, 2016 2327 2340 2290 2307 0 -14.58(-0.63%)
Oct 26, 2016 2306 2347 2294 2322 0 +7.91(+0.34%)
Oct 25, 2016 2330 2344 2306 2314 0 -30.58(-1.30%)
Oct 24, 2016 2352 2366 2331 2345 0 +2.56(+0.11%)
Oct 21, 2016 2321 2351 2312 2342 0 -4.06(-0.17%)
Oct 20, 2016 2349 2375 2323 2346 0 -16.10(-0.68%)
Oct 19, 2016 2344 2375 2333 2362 0 +30.77(+1.32%)
Oct 18, 2016 2349 2360 2318 2331 0 +2.96(+0.13%)
Oct 17, 2016 2331 2343 2319 2328 0 +1.50(+0.06%)
Oct 14, 2016 2334 2352 2316 2327 0 +5.99(+0.26%)
Oct 13, 2016 2317 2330 2300 2321 0 -20.43(-0.87%)
Oct 12, 2016 2331 2352 2322 2341 0 +16.22(+0.70%)
Oct 11, 2016 2355 2363 2308 2325 0 -32.37(-1.37%)
Oct 10, 2016 2374 2394 2347 2358 0 -18.27(-0.77%)
Oct 07, 2016 2375 2379 2362 2376 0 -39.66(-1.64%)
Oct 06, 2016 2406 2422 2393 2415 0 +2.81(+0.12%)
Oct 05, 2016 2402 2427 2390 2413 0 +29.70(+1.25%)
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.