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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,071.19 -56.87 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 23, 2020 3867 3890 3834 3857 0 +18.82(+0.49%)
Dec 22, 2020 3858 3880 3814 3838 0 -17.33(-0.45%)
Dec 21, 2020 3800 3874 3766 3856 0 -25.10(-0.65%)
Dec 18, 2020 3886 3920 3835 3881 0 -3.34(-0.09%)
Dec 17, 2020 3870 3907 3835 3884 0 +42.58(+1.11%)
Dec 16, 2020 3852 3876 3808 3841 0 -15.26(-0.40%)
Dec 15, 2020 3813 3880 3792 3857 0 +68.34(+1.80%)
Dec 14, 2020 3856 3883 3778 3788 0 -24.43(-0.64%)
Dec 11, 2020 3785 3833 3772 3813 0 +7.12(+0.19%)
Dec 10, 2020 3835 3855 3781 3806 0 -40.49(-1.05%)
Dec 09, 2020 3847 3879 3813 3846 0 +11.49(+0.30%)
Dec 08, 2020 3782 3852 3775 3835 0 +34.62(+0.91%)
Dec 07, 2020 3826 3839 3771 3800 0 -35.85(-0.93%)
Dec 04, 2020 3800 3858 3788 3836 0 +48.79(+1.29%)
Dec 03, 2020 3822 3862 3767 3787 0 -30.65(-0.80%)
Dec 02, 2020 3861 3893 3800 3818 0 -48.61(-1.26%)
Dec 01, 2020 3909 3930 3851 3866 0 +13.08(+0.34%)
Nov 30, 2020 3853 3882 3800 3853 0 -24.88(-0.64%)
Nov 27, 2020 3891 3906 3857 3878 0 +4.75(+0.12%)
Nov 26, 2020 3909 3919 3838 3873 0 -0.07(-0.00%)
Nov 25, 2020 3909 3919 3838 3873 0 -61.45(-1.56%)
Nov 24, 2020 3926 3971 3893 3935 0 +52.61(+1.36%)
Nov 23, 2020 3843 3907 3826 3882 0 +59.16(+1.55%)
Nov 20, 2020 3849 3866 3798 3823 0 -13.76(-0.36%)
Nov 19, 2020 3809 3852 3768 3837 0 +9.43(+0.25%)
Nov 18, 2020 3865 3899 3811 3827 0 -22.74(-0.59%)
Nov 17, 2020 3841 3876 3797 3850 0 -23.23(-0.60%)
Nov 16, 2020 3889 3920 3803 3873 0 +37.72(+0.98%)
Nov 13, 2020 3808 3856 3789 3836 0 +50.86(+1.34%)
Nov 12, 2020 3825 3842 3751 3785 0 -42.99(-1.12%)
Nov 11, 2020 3867 3887 3786 3828 0 -32.77(-0.85%)
Nov 10, 2020 3802 3894 3772 3861 0 +44.48(+1.17%)
Nov 09, 2020 3914 4020 3783 3816 0 +98.38(+2.65%)
Nov 06, 2020 3712 3758 3665 3718 0 +16.44(+0.44%)
Nov 05, 2020 3638 3740 3629 3701 0 +117.53(+3.28%)
Nov 04, 2020 3647 3679 3556 3584 0 -77.38(-2.11%)
Nov 03, 2020 3624 3690 3601 3661 0 +94.55(+2.65%)
Nov 02, 2020 3522 3590 3495 3567 0 +96.04(+2.77%)
Oct 30, 2020 3456 3500 3417 3471 0 -8.86(-0.25%)
Oct 29, 2020 3461 3539 3414 3479 0 +30.14(+0.87%)
Oct 28, 2020 3473 3529 3435 3449 0 -105.65(-2.97%)
Oct 27, 2020 3621 3631 3546 3555 0 -42.69(-1.19%)
Oct 26, 2020 3638 3655 3559 3598 0 -94.81(-2.57%)
Oct 23, 2020 3703 3721 3641 3692 0 +40.56(+1.11%)
Oct 22, 2020 3642 3688 3619 3652 0 +22.13(+0.61%)
Oct 21, 2020 3644 3690 3622 3630 0 -11.44(-0.31%)
Oct 20, 2020 3639 3693 3625 3641 0 +27.80(+0.77%)
Oct 19, 2020 3665 3687 3601 3613 0 -47.85(-1.31%)
Oct 16, 2020 3654 3697 3636 3661 0 +19.90(+0.55%)
Oct 15, 2020 3590 3653 3572 3641 0 +8.34(+0.23%)
Oct 14, 2020 3630 3679 3616 3633 0 +16.67(+0.46%)
Oct 13, 2020 3621 3651 3585 3616 0 -21.15(-0.58%)
Oct 12, 2020 3671 3686 3612 3637 0 -4.28(-0.12%)
Oct 09, 2020 3625 3670 3595 3642 0 +39.48(+1.10%)
Oct 08, 2020 3601 3620 3558 3602 0 +12.78(+0.36%)
Oct 07, 2020 3564 3619 3543 3590 0 +76.80(+2.19%)
Oct 06, 2020 3541 3588 3499 3513 0 -15.58(-0.44%)
Oct 05, 2020 3485 3548 3472 3528 0 +82.53(+2.40%)
Oct 02, 2020 3376 3481 3364 3446 0 +25.26(+0.74%)
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.