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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 2888 2907 2863 2881 0 +16.48(+0.58%)
Aug 29, 2019 2847 2876 2832 2865 0 +46.20(+1.64%)
Aug 28, 2019 2782 2829 2769 2818 0 +25.98(+0.93%)
Aug 27, 2019 2818 2826 2780 2792 0 -5.92(-0.21%)
Aug 26, 2019 2818 2833 2768 2798 0 +6.15(+0.22%)
Aug 23, 2019 2862 2871 2777 2792 0 -90.12(-3.13%)
Aug 22, 2019 2904 2919 2863 2882 0 -9.71(-0.34%)
Aug 21, 2019 2900 2927 2875 2892 0 +12.44(+0.43%)
Aug 20, 2019 2891 2907 2863 2880 0 -22.55(-0.78%)
Aug 19, 2019 2918 2931 2886 2902 0 +23.86(+0.83%)
Aug 16, 2019 2843 2890 2836 2878 0 +55.11(+1.95%)
Aug 15, 2019 2825 2845 2796 2823 0 +7.61(+0.27%)
Aug 14, 2019 2859 2878 2807 2816 0 -95.02(-3.26%)
Aug 13, 2019 2855 2949 2849 2911 0 +48.72(+1.70%)
Aug 12, 2019 2883 2900 2849 2862 0 -38.23(-1.32%)
Aug 09, 2019 2914 2934 2870 2900 0 -34.55(-1.18%)
Aug 08, 2019 2907 2950 2895 2935 0 +27.50(+0.95%)
Aug 07, 2019 2883 2926 2846 2907 0 -15.08(-0.52%)
Aug 06, 2019 2892 2933 2865 2922 0 +55.50(+1.94%)
Aug 05, 2019 2916 2928 2841 2867 0 -98.91(-3.34%)
Aug 02, 2019 2976 3003 2935 2966 0 -26.19(-0.88%)
Aug 01, 2019 3039 3084 2968 2992 0 -41.33(-1.36%)
Jul 31, 2019 3059 3085 2999 3033 0 -22.92(-0.75%)
Jul 30, 2019 3021 3069 2994 3056 0 -12.79(-0.42%)
Jul 29, 2019 3085 3099 3051 3069 0 -16.39(-0.53%)
Jul 26, 2019 3072 3103 3047 3085 0 -9.10(-0.29%)
Jul 25, 2019 3109 3134 3070 3094 0 -18.27(-0.59%)
Jul 24, 2019 3065 3120 3054 3113 0 +27.56(+0.89%)
Jul 23, 2019 3044 3090 3027 3085 0 +55.93(+1.85%)
Jul 22, 2019 3035 3059 3017 3029 0 -3.33(-0.11%)
Jul 19, 2019 3027 3073 3008 3033 0 +17.49(+0.58%)
Jul 18, 2019 3007 3034 2979 3015 0 +0.91(+0.03%)
Jul 17, 2019 3061 3073 3008 3014 0 -51.16(-1.67%)
Jul 16, 2019 3036 3086 3017 3065 0 +11.67(+0.38%)
Jul 15, 2019 3060 3071 3036 3054 0 -4.33(-0.14%)
Jul 12, 2019 3016 3068 3006 3058 0 +54.14(+1.80%)
Jul 11, 2019 2997 3011 2969 3004 0 +12.00(+0.40%)
Jul 10, 2019 3014 3030 2983 2992 0 -10.20(-0.34%)
Jul 09, 2019 2998 3015 2972 3002 0 -14.80(-0.49%)
Jul 08, 2019 3034 3047 3002 3017 0 -25.94(-0.85%)
Jul 05, 2019 3040 3053 2995 3043 0 -28.08(-0.91%)
Jul 04, 2019 3072 3082 3047 3071 0 +0.05(+0.00%)
Jul 03, 2019 3072 3082 3047 3071 0 +9.84(+0.32%)
Jul 02, 2019 3080 3091 3045 3061 0 -30.39(-0.98%)
Jul 01, 2019 3096 3116 3052 3091 0 +23.77(+0.77%)
Jun 28, 2019 3030 3075 3021 3068 0 +49.78(+1.65%)
Jun 27, 2019 3016 3037 2993 3018 0 +2.74(+0.09%)
Jun 26, 2019 3024 3046 3001 3015 0 -13.36(-0.44%)
Jun 25, 2019 3040 3056 3008 3028 0 -2.19(-0.07%)
Jun 24, 2019 3044 3063 3019 3031 0 -7.86(-0.26%)
Jun 21, 2019 3047 3062 3019 3038 0 -15.69(-0.51%)
Jun 20, 2019 3050 3067 3015 3054 0 +48.37(+1.61%)
Jun 19, 2019 3000 3018 2976 3006 0 +12.97(+0.43%)
Jun 18, 2019 2961 3016 2949 2993 0 +52.00(+1.77%)
Jun 17, 2019 2963 2974 2929 2941 0 -9.71(-0.33%)
Jun 14, 2019 2973 2978 2923 2950 0 -30.60(-1.03%)
Jun 13, 2019 2979 2994 2952 2981 0 +18.17(+0.61%)
Jun 12, 2019 2978 2993 2944 2963 0 -18.26(-0.61%)
Jun 11, 2019 3012 3034 2970 2981 0 +1.61(+0.05%)
Jun 10, 2019 2974 3008 2964 2980 0 +22.89(+0.77%)
Jun 07, 2019 2932 2970 2920 2957 0 +42.54(+1.46%)
Jun 06, 2019 2903 2931 2876 2914 0 +3.80(+0.13%)
Jun 05, 2019 2893 2917 2859 2910 0 +40.35(+1.41%)
Jun 04, 2019 2827 2878 2806 2870 0 +75.32(+2.70%)
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.