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

Diversified Machinery Sector (CIX: MSECTOR622 )

2,892.49 -67.15 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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 (%)
Feb 28, 2020 2944 3014 2899 2996 0 -40.34(-1.33%)
Feb 27, 2020 3074 3153 3021 3036 0 -94.36(-3.01%)
Feb 26, 2020 3204 3225 3119 3131 0 -18.64(-0.59%)
Feb 25, 2020 3253 3269 3133 3149 0 -98.18(-3.02%)
Feb 24, 2020 3250 3284 3213 3247 0 -103.32(-3.08%)
Feb 21, 2020 3346 3370 3310 3351 0 -16.69(-0.50%)
Feb 20, 2020 3340 3400 3321 3367 0 +15.61(+0.47%)
Feb 19, 2020 3361 3388 3330 3352 0 -0.32(-0.01%)
Feb 18, 2020 3366 3380 3322 3352 0 -33.92(-1.00%)
Feb 14, 2020 3394 3407 3357 3386 0 -15.50(-0.46%)
Feb 13, 2020 3401 3427 3381 3402 0 -21.67(-0.63%)
Feb 12, 2020 3400 3436 3383 3423 0 +31.91(+0.94%)
Feb 11, 2020 3369 3415 3360 3391 0 +40.11(+1.20%)
Feb 10, 2020 3321 3358 3312 3351 0 +18.75(+0.56%)
Feb 07, 2020 3361 3376 3319 3332 0 -56.73(-1.67%)
Feb 06, 2020 3410 3417 3365 3389 0 -7.80(-0.23%)
Feb 05, 2020 3373 3407 3355 3397 0 +68.76(+2.07%)
Feb 04, 2020 3316 3369 3289 3328 0 +62.20(+1.90%)
Feb 03, 2020 3263 3316 3235 3266 0 +24.83(+0.77%)
Jan 31, 2020 3299 3316 3227 3241 0 -75.23(-2.27%)
Jan 30, 2020 3277 3332 3253 3316 0 +8.03(+0.24%)
Jan 29, 2020 3321 3342 3298 3308 0 +4.47(+0.14%)
Jan 28, 2020 3284 3322 3267 3304 0 +35.60(+1.09%)
Jan 27, 2020 3265 3295 3233 3268 0 -54.32(-1.63%)
Jan 24, 2020 3368 3375 3302 3323 0 -38.52(-1.15%)
Jan 23, 2020 3320 3367 3294 3361 0 +28.61(+0.86%)
Jan 22, 2020 3354 3369 3320 3333 0 -3.24(-0.10%)
Jan 21, 2020 3361 3374 3321 3336 0 -28.41(-0.84%)
Jan 20, 2020 3370 3389 3345 3364 0 -0.06(-0.00%)
Jan 17, 2020 3371 3389 3345 3364 0 +5.33(+0.16%)
Jan 16, 2020 3341 3366 3326 3359 0 +38.33(+1.15%)
Jan 15, 2020 3312 3340 3297 3321 0 -3.63(-0.11%)
Jan 14, 2020 3325 3353 3299 3324 0 -4.54(-0.14%)
Jan 13, 2020 3307 3334 3297 3329 0 +27.79(+0.84%)
Jan 10, 2020 3335 3345 3294 3301 0 -29.98(-0.90%)
Jan 09, 2020 3330 3346 3305 3331 0 +9.37(+0.28%)
Jan 08, 2020 3314 3337 3297 3322 0 +12.12(+0.37%)
Jan 07, 2020 3306 3327 3278 3309 0 -10.33(-0.31%)
Jan 06, 2020 3306 3329 3281 3320 0 -12.12(-0.36%)
Jan 03, 2020 3315 3346 3294 3332 0 -34.84(-1.03%)
Jan 02, 2020 3345 3383 3317 3367 0 +29.53(+0.88%)
Dec 31, 2019 3340 3360 3318 3337 0 +1.91(+0.06%)
Dec 30, 2019 3355 3364 3321 3335 0 -15.57(-0.46%)
Dec 27, 2019 3361 3375 3338 3351 0 -7.75(-0.23%)
Dec 26, 2019 3361 3371 3338 3359 0 +8.36(+0.25%)
Dec 24, 2019 3363 3367 3340 3350 0 -11.47(-0.34%)
Dec 23, 2019 3351 3370 3332 3362 0 +10.47(+0.31%)
Dec 20, 2019 3345 3362 3312 3351 0 +28.41(+0.85%)
Dec 19, 2019 3330 3344 3303 3323 0 -10.43(-0.31%)
Dec 18, 2019 3332 3350 3304 3333 0 +2.08(+0.06%)
Dec 17, 2019 3317 3354 3304 3331 0 +10.83(+0.33%)
Dec 16, 2019 3327 3350 3306 3320 0 +6.33(+0.19%)
Dec 13, 2019 3332 3359 3295 3314 0 -19.43(-0.58%)
Dec 12, 2019 3296 3352 3279 3334 0 +38.08(+1.16%)
Dec 11, 2019 3281 3305 3262 3295 0 +30.68(+0.94%)
Dec 10, 2019 3263 3288 3241 3265 0 -6.22(-0.19%)
Dec 09, 2019 3278 3294 3256 3271 0 -12.16(-0.37%)
Dec 06, 2019 3278 3315 3269 3283 0 +39.50(+1.22%)
Dec 05, 2019 3226 3254 3213 3244 0 +22.32(+0.69%)
Dec 04, 2019 3227 3264 3210 3221 0 +17.06(+0.53%)
Dec 03, 2019 3199 3216 3170 3204 0 -32.84(-1.01%)
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.