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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,171.36 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 29, 2023 3201 3201 3201 3201 0 +27.15(+0.86%)
Dec 28, 2023 3165 3193 3140 3174 0 -0.73(-0.02%)
Dec 27, 2023 3191 3221 3170 3174 0 -9.91(-0.31%)
Dec 22, 2023 3184 3184 3184 3184 0 +80.72(+2.60%)
Dec 21, 2023 3099 3131 3086 3103 0 +37.43(+1.22%)
Dec 20, 2023 3137 3137 3065 3066 0 -60.17(-1.92%)
Dec 19, 2023 3155 3187 3116 3126 0 -16.15(-0.51%)
Dec 18, 2023 3207 3207 3134 3142 0 -41.46(-1.30%)
Dec 15, 2023 3216 3216 3160 3184 0 +9.90(+0.31%)
Dec 14, 2023 3119 3193 3119 3174 0 +55.04(+1.76%)
Dec 13, 2023 3018 3119 3018 3119 0 +109.35(+3.63%)
Dec 12, 2023 3008 3014 2959 3010 0 +23.11(+0.77%)
Dec 11, 2023 2947 2990 2861 2986 0 +39.63(+1.34%)
Dec 08, 2023 2990 3018 2935 2947 0 +26.05(+0.89%)
Dec 07, 2023 2914 2932 2893 2921 0 +9.54(+0.33%)
Dec 06, 2023 2883 2951 2882 2911 0 +34.50(+1.20%)
Dec 05, 2023 2869 2907 2858 2877 0 +4.77(+0.17%)
Dec 04, 2023 2897 2935 2858 2872 0 -24.95(-0.86%)
Dec 01, 2023 2807 2899 2794 2897 0 +93.56(+3.34%)
Nov 30, 2023 2793 2844 2760 2803 0 +16.88(+0.61%)
Nov 29, 2023 2717 2795 2717 2786 0 +70.08(+2.58%)
Nov 28, 2023 2751 2765 2715 2716 0 -49.53(-1.79%)
Nov 27, 2023 2740 2792 2722 2766 0 +41.83(+1.54%)
Nov 24, 2023 2738 2741 2714 2724 0 +4.40(+0.16%)
Nov 23, 2023 2689 2724 2683 2720 0 +46.97(+1.76%)
Nov 22, 2023 2646 2690 2638 2673 0 +19.81(+0.75%)
Nov 21, 2023 2712 2715 2651 2653 0 -56.50(-2.09%)
Nov 20, 2023 2697 2725 2692 2709 0 -7.71(-0.28%)
Nov 17, 2023 2744 2744 2705 2717 0 +3.67(+0.14%)
Nov 16, 2023 2739 2748 2711 2713 0 -36.33(-1.32%)
Nov 15, 2023 2694 2752 2694 2750 0 +40.73(+1.50%)
Nov 14, 2023 2659 2711 2659 2709 0 +51.01(+1.92%)
Nov 13, 2023 2678 2684 2646 2658 0 -20.92(-0.78%)
Nov 10, 2023 2730 2747 2664 2679 0 -43.66(-1.60%)
Nov 09, 2023 2744 2766 2723 2723 0 +10.64(+0.39%)
Nov 08, 2023 2690 2741 2678 2712 0 +28.62(+1.07%)
Nov 07, 2023 2688 2709 2661 2683 0 -0.37(-0.01%)
Nov 06, 2023 2734 2734 2672 2684 0 -34.49(-1.27%)
Nov 03, 2023 2679 2724 2679 2718 0 +56.87(+2.14%)
Nov 02, 2023 2569 2672 2569 2661 0 +97.24(+3.79%)
Nov 01, 2023 2501 2564 2501 2564 0 +38.89(+1.54%)
Oct 31, 2023 2487 2540 2487 2525 0 -6.23(-0.25%)
Oct 30, 2023 2490 2560 2448 2531 0 +90.63(+3.71%)
Oct 27, 2023 2489 2490 2437 2441 0 -39.26(-1.58%)
Oct 26, 2023 2488 2502 2469 2480 0 +9.54(+0.39%)
Oct 25, 2023 2468 2496 2458 2471 0 -1.11(-0.04%)
Oct 24, 2023 2549 2549 2468 2472 0 -47.70(-1.89%)
Oct 23, 2023 2458 2560 2458 2519 0 -17.61(-0.69%)
Oct 20, 2023 2568 2591 2537 2537 0 -44.76(-1.73%)
Oct 19, 2023 2631 2653 2582 2582 0 -61.65(-2.33%)
Oct 18, 2023 2733 2733 2633 2643 0 -78.52(-2.88%)
Oct 17, 2023 2690 2729 2677 2722 0 +15.04(+0.56%)
Oct 16, 2023 2650 2744 2649 2707 0 +56.88(+2.15%)
Oct 13, 2023 2626 2650 2616 2650 0 +33.75(+1.29%)
Oct 12, 2023 2678 2678 2581 2616 0 -46.96(-1.76%)
Oct 11, 2023 2646 2663 2620 2663 0 +6.24(+0.23%)
Oct 10, 2023 2751 2751 2651 2657 0 -45.50(-1.68%)
Oct 06, 2023 2702 2702 2702 2702 0 -17.62(-0.65%)
Oct 05, 2023 2724 2746 2693 2720 0 +2.57(+0.09%)
Oct 04, 2023 2701 2750 2687 2717 0 +27.52(+1.02%)
Oct 03, 2023 2738 2752 2667 2690 0 -69.35(-2.51%)
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.