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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,962.45 -12.11 (-0.30%)
Last Price Updated: 12:40 PM EDT, Oct 16, 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 (%)
Mar 31, 2009 826.62 850.64 815.74 832.44 0 +8.15(+0.99%)
Mar 30, 2009 838.79 851.36 810.46 824.29 0 -39.91(-4.62%)
Mar 27, 2009 868.89 879.34 854.21 864.20 0 -19.63(-2.22%)
Mar 26, 2009 858.78 886.66 847.53 883.83 0 +36.89(+4.36%)
Mar 25, 2009 846.64 878.08 821.58 846.94 0 +5.36(+0.64%)
Mar 24, 2009 839.28 863.21 815.42 841.58 0 -12.51(-1.46%)
Mar 23, 2009 827.89 855.24 823.97 854.10 0 +67.71(+8.61%)
Mar 20, 2009 812.63 824.05 780.77 786.38 0 -30.74(-3.76%)
Mar 19, 2009 805.46 831.92 796.65 817.12 0 +13.96(+1.74%)
Mar 18, 2009 773.39 812.57 761.22 803.16 0 +22.42(+2.87%)
Mar 17, 2009 759.87 783.48 744.49 780.75 0 +14.41(+1.88%)
Mar 16, 2009 762.70 790.75 751.53 766.34 0 +1.39(+0.18%)
Mar 13, 2009 770.09 779.60 748.91 764.95 0 +1.70(+0.22%)
Mar 12, 2009 744.93 768.31 725.91 763.26 0 +8.56(+1.13%)
Mar 11, 2009 747.38 768.90 735.87 754.69 0 +11.49(+1.55%)
Mar 10, 2009 709.67 748.02 705.97 743.21 0 +43.14(+6.16%)
Mar 09, 2009 702.46 721.66 690.73 700.07 0 -13.82(-1.94%)
Mar 06, 2009 716.36 736.45 693.33 713.88 0 -2.97(-0.41%)
Mar 05, 2009 744.88 754.78 708.01 716.85 0 -44.78(-5.88%)
Mar 04, 2009 750.08 775.52 739.60 761.63 0 +29.89(+4.08%)
Mar 03, 2009 734.03 756.01 714.17 731.74 0 +8.55(+1.18%)
Mar 02, 2009 758.25 766.02 717.33 723.19 0 -51.48(-6.64%)
Feb 27, 2009 775.49 797.16 765.78 774.66 0 -12.47(-1.58%)
Feb 26, 2009 811.45 821.62 782.85 787.14 0 -10.55(-1.32%)
Feb 25, 2009 810.07 820.07 785.00 797.69 0 -14.16(-1.74%)
Feb 24, 2009 790.91 819.31 776.33 811.85 0 +29.45(+3.76%)
Feb 23, 2009 826.03 833.17 779.60 782.40 0 -35.14(-4.30%)
Feb 20, 2009 819.46 839.67 797.34 817.53 0 -16.61(-1.99%)
Feb 19, 2009 859.45 871.95 828.90 834.14 0 -17.46(-2.05%)
Feb 18, 2009 860.71 869.24 838.82 851.61 0 -5.05(-0.59%)
Feb 17, 2009 866.64 877.86 831.03 856.65 0 -53.33(-5.86%)
Feb 16, 2009 906.16 931.18 897.35 909.98 0 -0.20(-0.02%)
Feb 13, 2009 905.82 930.83 897.55 910.18 0 +1.23(+0.13%)
Feb 12, 2009 902.87 918.38 877.85 908.95 0 -7.01(-0.77%)
Feb 11, 2009 918.53 933.00 899.77 915.97 0 +12.09(+1.34%)
Feb 10, 2009 937.20 952.31 893.72 903.88 0 -47.05(-4.95%)
Feb 09, 2009 943.64 962.70 933.44 950.92 0 +4.29(+0.45%)
Feb 06, 2009 931.26 961.05 923.13 946.63 0 +19.60(+2.11%)
Feb 05, 2009 906.45 939.41 891.24 927.03 0 +8.75(+0.95%)
Feb 04, 2009 912.65 942.92 901.67 918.28 0 +6.46(+0.71%)
Feb 03, 2009 897.12 921.03 883.81 911.82 0 +30.42(+3.45%)
Feb 02, 2009 873.38 893.50 860.88 881.40 0 -8.30(-0.93%)
Jan 30, 2009 919.47 929.04 881.39 889.70 0 -26.96(-2.94%)
Jan 29, 2009 934.81 944.26 907.31 916.66 0 -40.75(-4.26%)
Jan 28, 2009 943.84 967.78 934.41 957.41 0 +30.77(+3.32%)
Jan 27, 2009 908.38 938.92 902.46 926.63 0 +31.67(+3.54%)
Jan 26, 2009 891.88 918.00 878.47 894.97 0 +1.74(+0.19%)
Jan 23, 2009 870.75 909.19 861.59 893.23 0 -12.53(-1.38%)
Jan 22, 2009 913.23 925.08 883.92 905.76 0 -24.72(-2.66%)
Jan 21, 2009 906.85 935.88 886.38 930.48 0 +35.48(+3.96%)
Jan 20, 2009 936.58 943.30 890.42 895.00 0 -44.64(-4.75%)
Jan 19, 2009 955.46 961.31 910.60 939.64 0 +0.00(+0.00%)
Jan 16, 2009 955.46 961.31 910.60 939.64 0 +7.18(+0.77%)
Jan 15, 2009 913.28 944.48 891.46 932.45 0 +5.40(+0.58%)
Jan 14, 2009 941.49 951.96 913.69 927.06 0 -28.16(-2.95%)
Jan 13, 2009 953.87 969.32 937.57 955.22 0 -10.49(-1.09%)
Jan 12, 2009 996.50 1001 955.74 965.70 0 -32.45(-3.25%)
Jan 09, 2009 1019 1027 982.00 998.16 0 -26.92(-2.63%)
Jan 08, 2009 1003 1031 989.04 1025 0 +21.76(+2.17%)
Jan 07, 2009 1025 1039 993.75 1003 0 -30.89(-2.99%)
Jan 06, 2009 1022 1051 1008 1034 0 +23.70(+2.35%)
Jan 05, 2009 1010 1031 990.68 1011 0 -4.82(-0.47%)
Jan 02, 2009 974.93 1023 962.98 1015 0 +46.25(+4.77%)
Jan 01, 2009 956.52 982.63 947.44 969.08 0 +0.00(+0.00%)
Dec 31, 2008 956.52 982.63 947.44 969.08 0 +14.96(+1.57%)
Dec 30, 2008 925.85 961.02 919.46 954.12 0 +36.45(+3.97%)
Dec 29, 2008 927.46 936.38 901.36 917.67 0 -7.08(-0.77%)
Dec 26, 2008 918.00 931.25 907.60 924.75 0 +21.10(+2.34%)
Dec 25, 2008 895.77 910.42 885.37 903.64 0 +0.00(+0.00%)
Dec 24, 2008 895.77 910.42 885.37 903.64 0 +8.82(+0.99%)
Dec 23, 2008 906.82 924.92 884.51 894.82 0 -8.83(-0.98%)
Dec 22, 2008 927.74 934.91 883.73 903.65 0 -15.03(-1.64%)
Dec 19, 2008 908.86 938.68 896.09 918.68 0 +15.39(+1.70%)
Dec 18, 2008 932.38 940.10 888.32 903.29 0 -26.96(-2.90%)
Dec 17, 2008 917.03 944.38 904.28 930.25 0 -1.03(-0.11%)
Dec 16, 2008 888.02 934.86 871.18 931.27 0 +55.82(+6.38%)
Dec 15, 2008 890.09 905.92 859.15 875.45 0 -10.61(-1.20%)
Dec 12, 2008 850.46 897.14 838.89 886.06 0 +12.51(+1.43%)
Dec 11, 2008 901.88 916.67 860.30 873.55 0 -37.93(-4.16%)
Dec 10, 2008 906.10 929.21 890.63 911.47 0 +23.02(+2.59%)
Dec 09, 2008 879.25 918.97 864.76 888.45 0 +0.23(+0.03%)
Dec 08, 2008 874.02 911.26 857.58 888.22 0 +38.92(+4.58%)
Dec 05, 2008 816.00 855.20 790.96 849.30 0 +23.64(+2.86%)
Dec 04, 2008 839.43 866.30 809.09 825.66 0 -33.31(-3.88%)
Dec 03, 2008 830.69 868.97 806.93 858.97 0 +11.18(+1.32%)
Dec 02, 2008 822.78 855.87 808.83 847.79 0 +40.95(+5.08%)
Dec 01, 2008 868.70 877.24 804.40 806.84 0 -89.33(-9.97%)
Nov 28, 2008 870.41 902.81 862.11 896.17 0 +18.66(+2.13%)
Nov 27, 2008 815.61 882.50 805.20 877.51 0 +0.00(+0.00%)
Nov 26, 2008 815.61 882.50 805.20 877.51 0 +46.02(+5.53%)
Nov 25, 2008 841.55 859.12 802.54 831.50 0 +0.78(+0.09%)
Nov 24, 2008 794.41 849.37 782.19 830.71 0 +55.64(+7.18%)
Nov 21, 2008 751.05 785.06 719.24 775.08 0 +51.29(+7.09%)
Nov 20, 2008 771.42 799.11 716.79 723.78 0 -59.29(-7.57%)
Nov 19, 2008 835.18 850.56 779.38 783.07 0 -57.59(-6.85%)
Nov 18, 2008 831.59 859.13 809.35 840.66 0 -4.20(-0.50%)
Nov 17, 2008 844.65 876.93 827.92 844.86 0 -4.24(-0.50%)
Nov 14, 2008 876.70 899.40 839.15 849.11 0 -47.18(-5.26%)
Nov 13, 2008 831.28 899.96 794.88 896.28 0 +69.27(+8.38%)
Nov 12, 2008 863.63 875.02 820.52 827.02 0 -44.67(-5.12%)
Nov 11, 2008 885.26 906.33 854.85 871.68 0 -28.56(-3.17%)
Nov 10, 2008 927.50 946.00 887.23 900.25 0 +6.78(+0.76%)
Nov 07, 2008 876.56 904.89 859.42 893.46 0 +26.58(+3.07%)
Nov 06, 2008 924.70 934.20 858.59 866.88 0 -78.14(-8.27%)
Nov 05, 2008 974.72 996.19 937.66 945.02 0 -27.33(-2.81%)
Nov 04, 2008 962.16 983.54 931.23 972.35 0 +42.32(+4.55%)
Nov 03, 2008 929.34 946.57 914.19 930.03 0 +4.27(+0.46%)
Oct 31, 2008 924.79 958.74 891.66 925.76 0 -3.36(-0.36%)
Oct 30, 2008 921.98 953.73 896.51 929.12 0 +45.38(+5.13%)
Oct 29, 2008 875.13 929.92 852.18 883.75 0 +12.01(+1.38%)
Oct 28, 2008 803.84 878.96 773.27 871.74 0 +93.37(+12.00%)
Oct 27, 2008 791.26 823.05 767.24 778.37 0 -34.79(-4.28%)
Oct 24, 2008 792.80 840.40 768.43 813.16 0 -47.44(-5.51%)
Oct 23, 2008 885.57 902.23 819.26 860.60 0 -20.83(-2.36%)
Oct 22, 2008 928.23 942.68 856.07 881.43 0 -85.19(-8.81%)
Oct 21, 2008 973.98 1000 947.29 966.61 0 -13.24(-1.35%)
Oct 20, 2008 963.00 994.70 936.09 979.86 0 +28.63(+3.01%)
Oct 17, 2008 939.58 994.92 917.91 951.23 0 -10.48(-1.09%)
Oct 16, 2008 939.61 976.00 878.23 961.70 0 +25.52(+2.73%)
Oct 15, 2008 1024 1035 925.22 936.18 0 -106.43(-10.21%)
Oct 14, 2008 1102 1148 1009 1043 0 -6.11(-0.58%)
Oct 13, 2008 978.48 1060 959.36 1049 0 +111.37(+11.88%)
Oct 10, 2008 913.57 992.38 850.51 937.35 0 -21.00(-2.19%)
Oct 09, 2008 1029 1048 944.60 958.35 0 -50.41(-5.00%)
Oct 08, 2008 985.50 1062 961.53 1009 0 -4.90(-0.48%)
Oct 07, 2008 1086 1111 1010 1014 0 -62.60(-5.82%)
Oct 06, 2008 1094 1113 1013 1076 0 -57.79(-5.10%)
Oct 03, 2008 1178 1207 1129 1134 0 -35.02(-3.00%)
Oct 02, 2008 1234 1239 1152 1169 0 -78.63(-6.30%)
Oct 01, 2008 1266 1284 1229 1248 0 -26.08(-2.05%)
Sep 30, 2008 1247 1285 1223 1274 0 +46.26(+3.77%)
Sep 29, 2008 1302 1312 1194 1228 0 -93.77(-7.10%)
Sep 26, 2008 1316 1336 1283 1321 0 -16.17(-1.21%)
Sep 25, 2008 1350 1372 1312 1337 0 -0.58(-0.04%)
Sep 24, 2008 1367 1380 1323 1338 0 -24.94(-1.83%)
Sep 23, 2008 1391 1420 1353 1363 0 -35.66(-2.55%)
Sep 22, 2008 1435 1452 1377 1399 0 -36.53(-2.55%)
Sep 19, 2008 1422 1490 1369 1435 0 +65.13(+4.75%)
Sep 18, 2008 1349 1395 1277 1370 0 +40.00(+3.01%)
Sep 17, 2008 1372 1389 1321 1330 0 -67.85(-4.85%)
Sep 16, 2008 1352 1411 1327 1398 0 +24.19(+1.76%)
Sep 15, 2008 1392 1429 1358 1374 0 -62.54(-4.35%)
Sep 12, 2008 1424 1448 1405 1436 0 +5.10(+0.36%)
Sep 11, 2008 1408 1438 1382 1431 0 +4.04(+0.28%)
Sep 10, 2008 1408 1442 1395 1427 0 +32.14(+2.30%)
Sep 09, 2008 1469 1477 1390 1395 0 -78.83(-5.35%)
Sep 08, 2008 1495 1512 1449 1474 0 +16.23(+1.11%)
Sep 05, 2008 1449 1470 1427 1458 0 -5.59(-0.38%)
Sep 04, 2008 1506 1512 1452 1463 0 -52.80(-3.48%)
Sep 03, 2008 1531 1544 1501 1516 0 -15.62(-1.02%)
Sep 02, 2008 1562 1584 1520 1532 0 -12.49(-0.81%)
Sep 01, 2008 1560 1571 1537 1544 0 +0.00(+0.00%)
Aug 29, 2008 1560 1571 1537 1544 0 -18.17(-1.16%)
Aug 28, 2008 1539 1574 1526 1562 0 +34.18(+2.24%)
Aug 27, 2008 1516 1536 1503 1528 0 +10.11(+0.67%)
Aug 26, 2008 1522 1538 1498 1518 0 -2.49(-0.16%)
Aug 25, 2008 1540 1552 1510 1520 0 -26.72(-1.73%)
Aug 22, 2008 1545 1562 1524 1547 0 -1.03(-0.07%)
Aug 21, 2008 1536 1561 1523 1548 0 -1.83(-0.12%)
Aug 20, 2008 1543 1560 1520 1550 0 +7.20(+0.47%)
Aug 19, 2008 1564 1575 1530 1543 0 -29.33(-1.87%)
Aug 18, 2008 1593 1606 1558 1572 0 -16.90(-1.06%)
Aug 15, 2008 1592 1614 1574 1589 0 -0.75(-0.05%)
Aug 14, 2008 1570 1602 1554 1590 0 +5.36(+0.34%)
Aug 13, 2008 1582 1602 1552 1584 0 -1.36(-0.09%)
Aug 12, 2008 1593 1612 1568 1586 0 -14.74(-0.92%)
Aug 11, 2008 1583 1620 1565 1601 0 +17.84(+1.13%)
Aug 08, 2008 1544 1597 1529 1583 0 +40.28(+2.61%)
Aug 07, 2008 1551 1567 1528 1542 0 -15.58(-1.00%)
Aug 06, 2008 1523 1569 1507 1558 0 +32.84(+2.15%)
Aug 05, 2008 1520 1544 1500 1525 0 +20.29(+1.35%)
Aug 04, 2008 1529 1541 1489 1505 0 -29.11(-1.90%)
Aug 01, 2008 1547 1567 1517 1534 0 +1.17(+0.08%)
Jul 31, 2008 1558 1583 1517 1533 0 -32.01(-2.05%)
Jul 30, 2008 1549 1592 1535 1565 0 +34.66(+2.27%)
Jul 29, 2008 1528 1539 1491 1530 0 +28.69(+1.91%)
Jul 28, 2008 1527 1541 1496 1501 0 -22.72(-1.49%)
Jul 25, 2008 1516 1538 1500 1524 0 +19.81(+1.32%)
Jul 24, 2008 1553 1564 1493 1504 0 -55.21(-3.54%)
Jul 23, 2008 1557 1585 1534 1560 0 +2.60(+0.17%)
Jul 22, 2008 1539 1568 1520 1557 0 +12.86(+0.83%)
Jul 21, 2008 1525 1551 1510 1544 0 +26.10(+1.72%)
Jul 18, 2008 1524 1541 1495 1518 0 -6.41(-0.42%)
Jul 17, 2008 1508 1542 1492 1524 0 +26.91(+1.80%)
Jul 16, 2008 1463 1507 1443 1498 0 +35.54(+2.43%)
Jul 15, 2008 1478 1493 1428 1462 0 -32.59(-2.18%)
Jul 14, 2008 1495 1514 1469 1495 0 +8.45(+0.57%)
Jul 11, 2008 1484 1509 1461 1486 0 -11.97(-0.80%)
Jul 10, 2008 1487 1509 1465 1498 0 +7.77(+0.52%)
Jul 09, 2008 1514 1539 1480 1490 0 -19.44(-1.29%)
Jul 08, 2008 1489 1519 1467 1510 0 +15.76(+1.05%)
Jul 07, 2008 1499 1528 1471 1494 0 +4.90(+0.33%)
Jul 04, 2008 1497 1521 1468 1489 0 +0.00(+0.00%)
Jul 03, 2008 1497 1521 1468 1489 0 -10.98(-0.73%)
Jul 02, 2008 1548 1564 1496 1500 0 -53.84(-3.46%)
Jul 01, 2008 1546 1564 1516 1554 0 -5.47(-0.35%)
Jun 30, 2008 1544 1580 1524 1559 0 +16.54(+1.07%)
Jun 27, 2008 1548 1564 1524 1543 0 -5.63(-0.36%)
Jun 26, 2008 1589 1598 1538 1548 0 -53.97(-3.37%)
Jun 25, 2008 1597 1619 1582 1602 0 +10.56(+0.66%)
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.