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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,207.68 -50.64 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2018 2803 2810 2748 2762 0 -47.92(-1.71%)
May 30, 2018 2796 2826 2779 2810 0 +34.76(+1.25%)
May 29, 2018 2798 2814 2754 2775 0 -44.30(-1.57%)
May 28, 2018 2819 2819 2819 2819 0 +0.12(+0.00%)
May 25, 2018 2822 2841 2804 2819 0 -9.92(-0.35%)
May 24, 2018 2827 2845 2806 2829 0 -9.31(-0.33%)
May 23, 2018 2821 2847 2803 2838 0 +2.38(+0.08%)
May 22, 2018 2873 2889 2831 2836 0 -43.17(-1.50%)
May 21, 2018 2861 2897 2852 2879 0 +45.35(+1.60%)
May 18, 2018 2809 2848 2802 2834 0 +21.53(+0.77%)
May 17, 2018 2796 2830 2788 2812 0 +11.38(+0.41%)
May 16, 2018 2801 2825 2783 2801 0 -1.67(-0.06%)
May 15, 2018 2794 2818 2775 2803 0 -2.90(-0.10%)
May 14, 2018 2807 2836 2785 2805 0 -0.07(-0.00%)
May 11, 2018 2815 2837 2786 2806 0 -3.24(-0.12%)
May 10, 2018 2816 2829 2790 2809 0 -0.08(-0.00%)
May 09, 2018 2801 2829 2770 2809 0 -47.43(-1.66%)
May 08, 2018 2840 2878 2828 2856 0 +6.72(+0.24%)
May 07, 2018 2848 2876 2822 2850 0 +6.91(+0.24%)
May 04, 2018 2796 2858 2781 2843 0 +37.22(+1.33%)
May 03, 2018 2797 2834 2757 2805 0 -9.17(-0.33%)
May 02, 2018 2836 2869 2805 2815 0 -48.84(-1.71%)
May 01, 2018 2848 2878 2800 2863 0 -5.98(-0.21%)
Apr 30, 2018 2906 2928 2864 2869 0 -25.39(-0.88%)
Apr 27, 2018 2884 2925 2846 2895 0 -0.16(-0.01%)
Apr 26, 2018 2943 2958 2866 2895 0 -48.85(-1.66%)
Apr 25, 2018 2923 2965 2896 2944 0 +16.53(+0.56%)
Apr 24, 2018 3046 3062 2890 2927 0 -96.00(-3.18%)
Apr 23, 2018 3042 3061 3009 3023 0 -15.58(-0.51%)
Apr 20, 2018 3049 3062 3020 3039 0 -9.62(-0.32%)
Apr 19, 2018 3053 3070 3022 3048 0 -8.53(-0.28%)
Apr 18, 2018 3041 3075 3020 3057 0 +31.83(+1.05%)
Apr 17, 2018 3017 3046 3001 3025 0 +22.62(+0.75%)
Apr 16, 2018 2998 3020 2973 3003 0 +36.02(+1.21%)
Apr 13, 2018 2990 2997 2953 2967 0 -3.86(-0.13%)
Apr 12, 2018 2960 2988 2945 2970 0 +16.98(+0.57%)
Apr 11, 2018 2952 2980 2931 2953 0 -24.51(-0.82%)
Apr 10, 2018 2962 3000 2944 2978 0 +69.86(+2.40%)
Apr 09, 2018 2923 2961 2897 2908 0 -0.21(-0.01%)
Apr 06, 2018 2972 2988 2883 2908 0 -91.56(-3.05%)
Apr 05, 2018 2996 3024 2977 3000 0 +16.06(+0.54%)
Apr 04, 2018 2902 2990 2891 2984 0 +25.44(+0.86%)
Apr 03, 2018 2946 2973 2914 2958 0 +35.96(+1.23%)
Apr 02, 2018 2979 2988 2885 2922 0 -74.62(-2.49%)
Mar 29, 2018 2997 2997 2997 2997 0 +52.91(+1.80%)
Mar 28, 2018 2963 2983 2925 2944 0 -6.70(-0.23%)
Mar 27, 2018 3017 3026 2936 2951 0 -55.01(-1.83%)
Mar 26, 2018 2990 3016 2944 3006 0 +66.70(+2.27%)
Mar 23, 2018 3010 3032 2934 2939 0 -68.92(-2.29%)
Mar 22, 2018 3064 3077 3003 3008 0 -88.85(-2.87%)
Mar 21, 2018 3094 3130 3071 3097 0 -4.34(-0.14%)
Mar 20, 2018 3084 3124 3065 3101 0 +32.46(+1.06%)
Mar 19, 2018 3099 3107 3037 3069 0 -43.94(-1.41%)
Mar 16, 2018 3098 3131 3080 3113 0 +15.39(+0.50%)
Mar 15, 2018 3100 3125 3080 3097 0 +1.53(+0.05%)
Mar 14, 2018 3127 3136 3082 3096 0 -16.55(-0.53%)
Mar 13, 2018 3118 3148 3099 3112 0 -6.90(-0.22%)
Mar 12, 2018 3145 3154 3097 3119 0 -8.02(-0.26%)
Mar 09, 2018 3081 3141 3067 3127 0 +62.20(+2.03%)
Mar 08, 2018 3041 3076 3019 3065 0 +29.59(+0.97%)
Mar 07, 2018 3025 3050 3012 3035 0 +6.99(+0.23%)
Mar 06, 2018 3017 3045 2990 3028 0 +27.44(+0.91%)
Mar 05, 2018 2963 3015 2946 3001 0 +25.44(+0.85%)
Mar 02, 2018 2946 2987 2914 2976 0 +9.21(+0.31%)
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.