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 (%)
Apr 30, 2012 1829 1837 1800 1811 0 -25.22(-1.37%)
Apr 27, 2012 1730 1845 1810 1836 0 +23.46(+1.29%)
Apr 26, 2012 1789 1820 1781 1813 0 +8.95(+0.50%)
Apr 25, 2012 1710 1819 1785 1804 0 +18.65(+1.04%)
Apr 24, 2012 1766 1795 1760 1785 0 +23.88(+1.36%)
Apr 23, 2012 1754 1769 1736 1761 0 -22.42(-1.26%)
Apr 20, 2012 1689 1801 1772 1784 0 +14.69(+0.83%)
Apr 19, 2012 1791 1801 1757 1769 0 -19.42(-1.09%)
Apr 18, 2012 1787 1805 1769 1788 0 -7.19(-0.40%)
Apr 17, 2012 1697 1810 1775 1796 0 +24.86(+1.40%)
Apr 16, 2012 1687 1790 1754 1771 0 +3.08(+0.17%)
Apr 13, 2012 1780 1793 1761 1768 0 -26.80(-1.49%)
Apr 12, 2012 1759 1802 1754 1794 0 +40.01(+2.28%)
Apr 11, 2012 1756 1771 1739 1754 0 +18.04(+1.04%)
Apr 10, 2012 1768 1776 1730 1736 0 -39.55(-2.23%)
Apr 09, 2012 1677 1788 1758 1776 0 -25.63(-1.42%)
Apr 05, 2012 1802 1818 1792 1802 0 -4.56(-0.25%)
Apr 04, 2012 1809 1819 1792 1806 0 -32.31(-1.76%)
Apr 03, 2012 1844 1858 1822 1838 0 -10.81(-0.58%)
Apr 02, 2012 1830 1861 1817 1849 0 +18.07(+0.99%)
Mar 30, 2012 1835 1843 1818 1831 0 +7.80(+0.43%)
Mar 29, 2012 1803 1828 1793 1823 0 +3.54(+0.19%)
Mar 28, 2012 1848 1855 1803 1820 0 -28.39(-1.54%)
Mar 27, 2012 1855 1867 1840 1848 0 -3.49(-0.19%)
Mar 26, 2012 1838 1858 1834 1852 0 +32.30(+1.78%)
Mar 23, 2012 1806 1826 1793 1819 0 +11.89(+0.66%)
Mar 22, 2012 1818 1823 1787 1807 0 -32.43(-1.76%)
Mar 21, 2012 1754 1858 1828 1840 0 -11.02(-0.60%)
Mar 20, 2012 1770 1876 1839 1851 0 -33.72(-1.79%)
Mar 19, 2012 1879 1896 1867 1885 0 +9.00(+0.48%)
Mar 16, 2012 1877 1890 1867 1876 0 +3.75(+0.20%)
Mar 15, 2012 1848 1878 1838 1872 0 +35.46(+1.93%)
Mar 14, 2012 1840 1852 1824 1836 0 -8.39(-0.45%)
Mar 13, 2012 1811 1848 1805 1845 0 +46.07(+2.56%)
Mar 12, 2012 1806 1815 1790 1799 0 -7.16(-0.40%)
Mar 09, 2012 1797 1825 1789 1806 0 +6.63(+0.37%)
Mar 08, 2012 1784 1809 1772 1799 0 +26.75(+1.51%)
Mar 07, 2012 1666 1781 1751 1773 0 +23.96(+1.37%)
Mar 06, 2012 1776 1789 1739 1749 0 -56.43(-3.13%)
Mar 05, 2012 1714 1819 1791 1805 0 -1.60(-0.09%)
Mar 02, 2012 1732 1830 1799 1807 0 -20.34(-1.11%)
Mar 01, 2012 1830 1845 1810 1827 0 -2.67(-0.15%)
Feb 29, 2012 1850 1863 1822 1830 0 -18.89(-1.02%)
Feb 28, 2012 1850 1863 1834 1849 0 +7.46(+0.41%)
Feb 27, 2012 1825 1853 1809 1841 0 -0.44(-0.02%)
Feb 24, 2012 1849 1864 1832 1842 0 +4.81(+0.26%)
Feb 23, 2012 1747 1848 1807 1837 0 +3.25(+0.18%)
Feb 22, 2012 1838 1851 1823 1833 0 -12.01(-0.65%)
Feb 21, 2012 1762 1860 1831 1845 0 +2.99(+0.16%)
Feb 17, 2012 1842 1842 1842 0 +4.21(+0.23%)
Feb 16, 2012 1813 1844 1806 1838 0 +31.45(+1.74%)
Feb 15, 2012 1742 1836 1797 1807 0 -9.40(-0.52%)
Feb 14, 2012 1811 1825 1795 1816 0 -6.50(-0.36%)
Feb 13, 2012 1811 1828 1795 1823 0 +27.00(+1.50%)
Feb 10, 2012 1794 1808 1774 1796 0 -22.20(-1.22%)
Feb 09, 2012 1806 1824 1795 1818 0 +13.79(+0.76%)
Feb 08, 2012 1806 1816 1789 1804 0 +8.65(+0.48%)
Feb 07, 2012 1785 1803 1767 1795 0 +3.13(+0.17%)
Feb 06, 2012 1704 1803 1773 1792 0 +2.15(+0.12%)
Feb 03, 2012 1766 1799 1754 1790 0 +38.01(+2.17%)
Feb 02, 2012 1672 1766 1734 1752 0 +22.46(+1.30%)
Feb 01, 2012 1712 1745 1699 1730 0 +36.15(+2.13%)
Jan 31, 2012 1706 1722 1672 1694 0 -1.39(-0.08%)
Jan 30, 2012 1682 1703 1665 1695 0 -4.81(-0.28%)
Jan 27, 2012 1694 1713 1686 1700 0 -0.88(-0.05%)
Jan 26, 2012 1724 1734 1690 1701 0 -2.91(-0.17%)
Jan 25, 2012 1681 1712 1664 1704 0 +21.19(+1.26%)
Jan 24, 2012 1663 1691 1655 1682 0 +1.34(+0.08%)
Jan 23, 2012 1677 1694 1664 1681 0 +7.64(+0.46%)
Jan 20, 2012 1682 1693 1658 1673 0 -11.17(-0.66%)
Jan 19, 2012 1676 1697 1665 1685 0 +17.43(+1.05%)
Jan 18, 2012 1652 1678 1640 1667 0 +16.47(+1.00%)
Jan 17, 2012 1652 1674 1641 1651 0 +21.31(+1.31%)
Jan 16, 2012 1620 1640 1606 1629 0 +0.02(+0.00%)
Jan 13, 2012 1620 1640 1606 1629 0 -6.36(-0.39%)
Jan 12, 2012 1627 1642 1609 1636 0 +15.63(+0.96%)
Jan 11, 2012 1610 1631 1607 1620 0 -1.29(-0.08%)
Jan 10, 2012 1607 1628 1601 1621 0 +37.34(+2.36%)
Jan 09, 2012 1574 1592 1563 1584 0 +13.31(+0.85%)
Jan 06, 2012 1587 1593 1563 1571 0 -21.00(-1.32%)
Jan 05, 2012 1571 1597 1553 1592 0 +5.51(+0.35%)
Jan 04, 2012 1578 1596 1567 1586 0 +38.99(+2.52%)
Dec 30, 2011 1553 1561 1544 1547 0 -1.16(-0.07%)
Dec 29, 2011 1531 1554 1527 1548 0 +21.49(+1.41%)
Dec 28, 2011 1557 1562 1520 1527 0 -32.29(-2.07%)
Dec 27, 2011 1556 1569 1545 1559 0 -2.28(-0.15%)
Dec 23, 2011 1561 1561 1561 0 +22.57(+1.47%)
Dec 21, 2011 1548 1558 1510 1539 0 -8.24(-0.53%)
Dec 20, 2011 1519 1554 1513 1547 0 +57.71(+3.87%)
Dec 19, 2011 1518 1527 1485 1489 0 -23.62(-1.56%)
Dec 16, 2011 1517 1546 1501 1513 0 +7.13(+0.47%)
Dec 15, 2011 1530 1537 1496 1506 0 -8.89(-0.59%)
Dec 14, 2011 1529 1537 1503 1515 0 -27.05(-1.75%)
Dec 13, 2011 1583 1594 1532 1542 0 -29.25(-1.86%)
Dec 12, 2011 1574 1583 1547 1571 0 -23.11(-1.45%)
Dec 09, 2011 1563 1606 1556 1594 0 +41.97(+2.70%)
Dec 08, 2011 1583 1592 1545 1552 0 -48.50(-3.03%)
Dec 07, 2011 1593 1612 1568 1601 0 -3.50(-0.22%)
Dec 06, 2011 1598 1617 1585 1604 0 +1.71(+0.11%)
Dec 05, 2011 1604 1621 1586 1602 0 +21.16(+1.34%)
Dec 02, 2011 1593 1611 1573 1581 0 +2.73(+0.17%)
Dec 01, 2011 1581 1602 1569 1579 0 -3.06(-0.19%)
Nov 30, 2011 1468 1590 1543 1582 0 +83.16(+5.55%)
Nov 29, 2011 1419 1521 1485 1499 0 +0.38(+0.03%)
Nov 28, 2011 1407 1510 1478 1498 0 +58.99(+4.10%)
Nov 25, 2011 1440 1462 1434 1439 0 -5.28(-0.37%)
Nov 24, 2011 1471 1476 1439 1444 0 -0.04(-0.00%)
Nov 23, 2011 1471 1476 1439 1444 0 -43.30(-2.91%)
Nov 22, 2011 1489 1504 1466 1488 0 +5.08(+0.34%)
Nov 21, 2011 1493 1503 1465 1483 0 -37.42(-2.46%)
Nov 18, 2011 1530 1539 1508 1520 0 +7.50(+0.50%)
Nov 17, 2011 1547 1554 1501 1513 0 -38.41(-2.48%)
Nov 16, 2011 1556 1586 1543 1551 0 -23.94(-1.52%)
Nov 15, 2011 1555 1586 1546 1575 0 +14.60(+0.94%)
Nov 14, 2011 1489 1579 1546 1560 0 -11.95(-0.76%)
Nov 11, 2011 1552 1582 1549 1572 0 +39.85(+2.60%)
Nov 10, 2011 1547 1557 1516 1532 0 +4.76(+0.31%)
Nov 09, 2011 1556 1568 1518 1528 0 -74.58(-4.65%)
Nov 08, 2011 1604 1613 1567 1602 0 +2.63(+0.16%)
Nov 07, 2011 1609 1623 1568 1600 0 -10.31(-0.64%)
Nov 04, 2011 1508 1618 1578 1610 0 +4.98(+0.31%)
Nov 03, 2011 1570 1614 1552 1605 0 +55.62(+3.59%)
Nov 02, 2011 1540 1565 1525 1549 0 +36.09(+2.38%)
Nov 01, 2011 1501 1542 1487 1513 0 -34.44(-2.23%)
Oct 31, 2011 1562 1587 1535 1548 0 -49.77(-3.12%)
Oct 28, 2011 1587 1616 1570 1597 0 +1.96(+0.12%)
Oct 27, 2011 1572 1618 1559 1596 0 +78.73(+5.19%)
Oct 26, 2011 1437 1535 1481 1517 0 +19.12(+1.28%)
Oct 25, 2011 1515 1537 1475 1498 0 -43.63(-2.83%)
Oct 24, 2011 1501 1548 1498 1541 0 +48.06(+3.22%)
Oct 21, 2011 1489 1504 1461 1493 0 +26.78(+1.83%)
Oct 20, 2011 1471 1486 1435 1466 0 -0.82(-0.06%)
Oct 19, 2011 1494 1505 1461 1467 0 -29.53(-1.97%)
Oct 18, 2011 1463 1512 1444 1497 0 +37.09(+2.54%)
Oct 17, 2011 1498 1503 1453 1460 0 -48.63(-3.22%)
Oct 14, 2011 1500 1515 1481 1508 0 +25.68(+1.73%)
Oct 13, 2011 1401 1494 1456 1483 0 -9.41(-0.63%)
Oct 12, 2011 1477 1514 1467 1492 0 +25.90(+1.77%)
Oct 11, 2011 1448 1477 1440 1466 0 +8.36(+0.57%)
Oct 10, 2011 1430 1462 1424 1458 0 +55.29(+3.94%)
Oct 07, 2011 1423 1435 1387 1403 0 -15.72(-1.11%)
Oct 06, 2011 1402 1423 1393 1418 0 +39.78(+2.89%)
Oct 05, 2011 1347 1387 1334 1378 0 +34.55(+2.57%)
Oct 04, 2011 1266 1348 1255 1344 0 +53.84(+4.17%)
Oct 03, 2011 1328 1349 1285 1290 0 -47.78(-3.57%)
Sep 30, 2011 1358 1376 1332 1338 0 -48.57(-3.50%)
Sep 29, 2011 1406 1418 1355 1386 0 +8.26(+0.60%)
Sep 28, 2011 1431 1447 1374 1378 0 -51.16(-3.58%)
Sep 27, 2011 1438 1467 1416 1429 0 +30.68(+2.19%)
Sep 26, 2011 1370 1402 1336 1399 0 +40.32(+2.97%)
Sep 23, 2011 1334 1380 1329 1358 0 +14.56(+1.08%)
Sep 22, 2011 1363 1379 1323 1344 0 -71.48(-5.05%)
Sep 21, 2011 1457 1473 1413 1415 0 -47.47(-3.25%)
Sep 20, 2011 1486 1503 1459 1463 0 -19.15(-1.29%)
Sep 19, 2011 1462 1492 1447 1482 0 -14.84(-0.99%)
Sep 16, 2011 1506 1522 1479 1497 0 -0.01(-0.00%)
Sep 15, 2011 1490 1504 1467 1497 0 +22.87(+1.55%)
Sep 14, 2011 1453 1495 1424 1474 0 +32.71(+2.27%)
Sep 13, 2011 1416 1454 1406 1441 0 +42.00(+3.00%)
Sep 12, 2011 1387 1411 1363 1399 0 -7.81(-0.56%)
Sep 09, 2011 1430 1444 1393 1407 0 -48.55(-3.34%)
Sep 08, 2011 1464 1490 1446 1455 0 -32.02(-2.15%)
Sep 07, 2011 1461 1495 1451 1488 0 +55.68(+3.89%)
Sep 06, 2011 1397 1438 1387 1432 0 -21.94(-1.51%)
Sep 02, 2011 1454 1454 1454 0 -53.24(-3.53%)
Sep 01, 2011 1540 1558 1501 1507 0 -34.49(-2.24%)
Aug 31, 2011 1544 1571 1524 1542 0 +10.71(+0.70%)
Aug 30, 2011 1512 1543 1495 1531 0 +11.40(+0.75%)
Aug 29, 2011 1480 1523 1478 1519 0 +60.27(+4.13%)
Aug 26, 2011 1406 1465 1390 1459 0 +43.48(+3.07%)
Aug 25, 2011 1460 1470 1408 1416 0 -32.31(-2.23%)
Aug 24, 2011 1410 1453 1405 1448 0 +23.00(+1.61%)
Aug 23, 2011 1369 1426 1362 1425 0 +58.39(+4.27%)
Aug 22, 2011 1393 1403 1358 1367 0 +9.39(+0.69%)
Aug 19, 2011 1362 1406 1345 1357 0 -29.17(-2.10%)
Aug 18, 2011 1428 1434 1373 1386 0 -100.03(-6.73%)
Aug 17, 2011 1508 1520 1472 1486 0 -11.55(-0.77%)
Aug 16, 2011 1507 1523 1484 1498 0 -30.81(-2.02%)
Aug 15, 2011 1515 1541 1506 1529 0 +24.61(+1.64%)
Aug 12, 2011 1496 1520 1480 1504 0 +16.12(+1.08%)
Aug 11, 2011 1425 1509 1418 1488 0 +71.62(+5.06%)
Aug 10, 2011 1448 1475 1410 1416 0 -68.02(-4.58%)
Aug 09, 2011 1470 1491 1387 1484 0 +83.20(+5.94%)
Aug 08, 2011 1470 1496 1397 1401 0 -124.84(-8.18%)
Aug 05, 2011 1563 1578 1482 1526 0 -12.88(-0.84%)
Aug 04, 2011 1611 1619 1536 1539 0 -106.03(-6.45%)
Aug 03, 2011 1630 1657 1594 1645 0 +13.76(+0.84%)
Aug 02, 2011 1674 1696 1628 1631 0 -61.75(-3.65%)
Aug 01, 2011 1719 1737 1671 1693 0 -4.25(-0.25%)
Jul 29, 2011 1685 1719 1667 1697 0 -5.90(-0.35%)
Jul 28, 2011 1724 1748 1697 1703 0 -21.05(-1.22%)
Jul 27, 2011 1767 1773 1715 1724 0 -57.26(-3.21%)
Jul 26, 2011 1807 1823 1771 1781 0 -36.73(-2.02%)
Jul 25, 2011 1804 1837 1795 1818 0 -4.16(-0.23%)
Jul 22, 2011 1819 1830 1808 1822 0 +3.67(+0.20%)
Jul 21, 2011 1811 1836 1795 1819 0 +15.63(+0.87%)
Jul 20, 2011 1811 1820 1790 1803 0 -2.95(-0.16%)
Jul 19, 2011 1690 1811 1779 1806 0 +34.66(+1.96%)
Jul 18, 2011 1780 1791 1755 1771 0 -25.43(-1.42%)
Jul 15, 2011 1796 1805 1775 1797 0 +11.64(+0.65%)
Jul 14, 2011 1810 1829 1777 1785 0 -29.70(-1.64%)
Jul 13, 2011 1809 1841 1806 1815 0 +14.75(+0.82%)
Jul 12, 2011 1815 1828 1794 1800 0 -16.95(-0.93%)
Jul 11, 2011 1835 1844 1807 1817 0 -45.49(-2.44%)
Jul 08, 2011 1846 1869 1835 1862 0 -14.14(-0.75%)
Jul 07, 2011 1877 1892 1865 1877 0 +19.76(+1.06%)
Jul 06, 2011 1844 1865 1833 1857 0 +11.35(+0.62%)
Jul 05, 2011 1842 1860 1833 1845 0 -5.12(-0.28%)
Jul 04, 2011 1812 1857 1806 1851 0 +0.02(+0.00%)
Jul 01, 2011 1812 1857 1806 1851 0 +38.03(+2.10%)
Jun 30, 2011 1785 1822 1779 1813 0 +36.24(+2.04%)
Jun 29, 2011 1773 1787 1755 1776 0 +13.28(+0.75%)
Jun 28, 2011 1737 1768 1732 1763 0 +31.31(+1.81%)
Jun 27, 2011 1721 1743 1708 1732 0 +9.31(+0.54%)
Jun 24, 2011 1744 1756 1715 1722 0 -17.91(-1.03%)
Jun 23, 2011 1714 1745 1694 1740 0 -5.11(-0.29%)
Jun 22, 2011 1743 1775 1737 1745 0 -4.94(-0.28%)
Jun 21, 2011 1725 1757 1718 1750 0 +40.01(+2.34%)
Jun 20, 2011 1708 1717 1703 1710 0 +5.29(+0.31%)
Jun 17, 2011 1709 1722 1695 1705 0 +12.23(+0.72%)
Jun 16, 2011 1691 1712 1668 1693 0 +2.54(+0.15%)
Jun 15, 2011 1706 1720 1682 1690 0 -40.17(-2.32%)
Jun 14, 2011 1707 1745 1706 1730 0 +40.62(+2.40%)
Jun 13, 2011 1698 1711 1680 1690 0 -3.54(-0.21%)
Jun 10, 2011 1720 1726 1688 1693 0 -38.36(-2.22%)
Jun 09, 2011 1718 1744 1716 1732 0 +11.63(+0.68%)
Jun 08, 2011 1731 1750 1712 1720 0 -22.33(-1.28%)
Jun 07, 2011 1746 1762 1736 1742 0 +3.43(+0.20%)
Jun 06, 2011 1752 1763 1732 1739 0 -20.69(-1.18%)
Jun 03, 2011 1753 1780 1744 1760 0 +7.08(+0.40%)
May 24, 2011 1674 1777 1744 1753 0 -4.80(-0.27%)
May 23, 2011 1760 1773 1742 1757 0 -32.08(-1.79%)
May 20, 2011 1808 1817 1780 1790 0 -28.55(-1.57%)
May 19, 2011 1818 1835 1801 1818 0 +6.31(+0.35%)
May 18, 2011 1788 1818 1778 1812 0 +29.17(+1.64%)
May 17, 2011 1796 1805 1764 1783 0 -21.17(-1.17%)
May 16, 2011 1812 1838 1796 1804 0 -18.09(-0.99%)
May 13, 2011 1844 1855 1815 1822 0 -26.88(-1.45%)
May 12, 2011 1840 1863 1820 1849 0 -7.96(-0.43%)
May 11, 2011 1890 1896 1844 1857 0 -40.27(-2.12%)
May 10, 2011 1880 1905 1876 1897 0 +20.27(+1.08%)
May 09, 2011 1866 1891 1854 1877 0 +12.76(+0.68%)
May 06, 2011 1873 1896 1854 1864 0 +12.90(+0.70%)
May 05, 2011 1839 1882 1822 1851 0 +2.84(+0.15%)
May 04, 2011 1879 1890 1837 1848 0 -29.26(-1.56%)
May 03, 2011 1892 1906 1863 1877 0 -20.38(-1.07%)
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.