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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,039.26 -31.92 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
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%)
May 02, 2011 1899 1906 1894 1898 0 -16.47(-0.86%)
Apr 29, 2011 1920 1936 1898 1914 0 +1.68(+0.09%)
Apr 28, 2011 1910 1934 1892 1913 0 -4.26(-0.22%)
Apr 27, 2011 1913 1926 1885 1917 0 +9.77(+0.51%)
Apr 26, 2011 1885 1918 1873 1907 0 +53.80(+2.90%)
Apr 25, 2011 1863 1870 1842 1853 0 -9.46(-0.51%)
Apr 21, 2011 1862 1877 1845 1863 0 +18.63(+1.01%)
Apr 20, 2011 1838 1853 1824 1844 0 +37.38(+2.07%)
Apr 19, 2011 1790 1818 1783 1807 0 +12.38(+0.69%)
Apr 18, 2011 1800 1806 1773 1794 0 -28.41(-1.56%)
Apr 15, 2011 1820 1834 1805 1823 0 +10.59(+0.58%)
Apr 14, 2011 1801 1819 1785 1812 0 -11.21(-0.61%)
Apr 13, 2011 1834 1845 1808 1823 0 -9.58(-0.52%)
Apr 12, 2011 1849 1856 1817 1833 0 -30.86(-1.66%)
Apr 11, 2011 1880 1888 1853 1864 0 -16.11(-0.86%)
Apr 08, 2011 1901 1910 1864 1880 0 -5.73(-0.30%)
Apr 07, 2011 1893 1906 1872 1886 0 -11.13(-0.59%)
Apr 06, 2011 1909 1918 1887 1897 0 -5.86(-0.31%)
Apr 05, 2011 1903 1919 1888 1903 0 -3.53(-0.19%)
Apr 04, 2011 1905 1917 1887 1906 0 +5.28(+0.28%)
Apr 01, 2011 1897 1920 1882 1901 0 +12.58(+0.67%)
Mar 31, 2011 1877 1902 1869 1888 0 +6.06(+0.32%)
Mar 30, 2011 1878 1888 1872 1882 0 +16.41(+0.88%)
Mar 29, 2011 1846 1872 1831 1866 0 +12.11(+0.65%)
Mar 28, 2011 1867 1878 1846 1854 0 -10.21(-0.55%)
Mar 25, 2011 1862 1883 1851 1864 0 +4.72(+0.25%)
Mar 24, 2011 1854 1870 1836 1859 0 +12.34(+0.67%)
Mar 23, 2011 1837 1861 1815 1847 0 +3.53(+0.19%)
Mar 22, 2011 1861 1868 1832 1843 0 -16.86(-0.91%)
Mar 21, 2011 1860 1869 1846 1860 0 +50.92(+2.81%)
Mar 18, 2011 1816 1835 1791 1809 0 +17.99(+1.00%)
Mar 17, 2011 1797 1812 1773 1791 0 +27.06(+1.53%)
Mar 16, 2011 1784 1802 1748 1764 0 -24.62(-1.38%)
Mar 15, 2011 1766 1804 1759 1789 0 -16.57(-0.92%)
Mar 14, 2011 1796 1822 1777 1805 0 -14.66(-0.81%)
Mar 11, 2011 1796 1833 1784 1820 0 +15.38(+0.85%)
Mar 10, 2011 1821 1833 1788 1805 0 -44.15(-2.39%)
Mar 09, 2011 1850 1864 1829 1849 0 -4.69(-0.25%)
Mar 08, 2011 1836 1869 1823 1854 0 +20.16(+1.10%)
Mar 07, 2011 1861 1875 1821 1833 0 -25.01(-1.35%)
Mar 04, 2011 1873 1883 1840 1858 0 -17.91(-0.95%)
Mar 03, 2011 1849 1886 1843 1876 0 +47.68(+2.61%)
Mar 02, 2011 1814 1850 1805 1829 0 +11.27(+0.62%)
Mar 01, 2011 1858 1866 1809 1817 0 -18.62(-1.01%)
Feb 28, 2011 1842 1859 1824 1836 0 +2.11(+0.12%)
Feb 25, 2011 1812 1842 1812 1834 0 +23.46(+1.30%)
Feb 24, 2011 1799 1833 1783 1810 0 +6.86(+0.38%)
Feb 23, 2011 1830 1842 1778 1804 0 -26.82(-1.47%)
Feb 22, 2011 1872 1888 1824 1830 0 -65.80(-3.47%)
Feb 18, 2011 1896 1896 1896 0 -3.86(-0.20%)
Feb 17, 2011 1880 1909 1878 1900 0 +9.73(+0.51%)
Feb 16, 2011 1891 1907 1872 1890 0 +5.47(+0.29%)
Feb 15, 2011 1895 1911 1876 1885 0 -23.88(-1.25%)
Feb 14, 2011 1901 1919 1888 1909 0 +11.03(+0.58%)
Feb 11, 2011 1879 1906 1875 1898 0 +8.19(+0.43%)
Feb 10, 2011 1867 1899 1860 1890 0 +10.14(+0.54%)
Feb 09, 2011 1872 1891 1862 1879 0 -16.61(-0.88%)
Feb 08, 2011 1889 1907 1873 1896 0 +15.32(+0.81%)
Feb 07, 2011 1860 1891 1855 1881 0 +28.19(+1.52%)
Feb 04, 2011 1831 1863 1828 1852 0 +12.97(+0.71%)
Feb 03, 2011 1829 1851 1817 1840 0 -5.39(-0.29%)
Feb 02, 2011 1842 1867 1832 1845 0 -9.37(-0.51%)
Feb 01, 2011 1850 1871 1818 1854 0 +19.57(+1.07%)
Jan 31, 2011 1828 1862 1812 1835 0 +12.85(+0.71%)
Jan 28, 2011 1855 1874 1811 1822 0 -31.32(-1.69%)
Jan 27, 2011 1850 1870 1835 1853 0 +4.20(+0.23%)
Jan 26, 2011 1828 1862 1822 1849 0 +29.77(+1.64%)
Jan 25, 2011 1812 1828 1794 1819 0 +7.16(+0.40%)
Jan 24, 2011 1795 1823 1780 1812 0 +22.29(+1.25%)
Jan 21, 2011 1810 1823 1779 1790 0 -5.23(-0.29%)
Jan 20, 2011 1806 1826 1783 1795 0 -26.72(-1.47%)
Jan 19, 2011 1853 1858 1816 1822 0 -32.46(-1.75%)
Jan 18, 2011 1845 1863 1838 1854 0 +6.10(+0.33%)
Jan 17, 2011 1836 1854 1826 1848 0 +0.07(+0.00%)
Jan 14, 2011 1836 1854 1826 1848 0 +3.51(+0.19%)
Jan 13, 2011 1842 1856 1825 1844 0 -1.06(-0.06%)
Jan 12, 2011 1846 1862 1826 1846 0 +38.71(+2.14%)
Jan 11, 2011 1804 1819 1792 1807 0 +12.85(+0.72%)
Jan 10, 2011 1777 1800 1766 1794 0 +9.47(+0.53%)
Jan 07, 2011 1789 1806 1769 1785 0 -1.48(-0.08%)
Jan 06, 2011 1787 1807 1773 1786 0 -5.37(-0.30%)
Jan 05, 2011 1770 1803 1771 1791 0 +3.85(+0.22%)
Jan 04, 2011 1807 1810 1764 1788 0 -14.96(-0.83%)
Jan 03, 2011 1790 1813 1785 1802 0 +24.46(+1.38%)
Dec 31, 2010 1777 1793 1766 1778 0 -2.24(-0.13%)
Dec 30, 2010 1779 1791 1772 1780 0 +1.80(+0.10%)
Dec 29, 2010 1781 1789 1771 1778 0 -1.45(-0.08%)
Dec 28, 2010 1782 1792 1765 1780 0 +3.02(+0.17%)
Dec 27, 2010 1773 1784 1763 1777 0 +0.06(+0.00%)
Dec 24, 2010 1782 1793 1771 1777 0 +0.06(+0.00%)
Dec 23, 2010 1782 1793 1771 1777 0 -3.53(-0.20%)
Dec 22, 2010 1774 1788 1762 1780 0 +3.56(+0.20%)
Dec 21, 2010 1764 1783 1757 1777 0 +20.39(+1.16%)
Dec 20, 2010 1763 1775 1737 1756 0 +5.99(+0.34%)
Dec 17, 2010 1750 1765 1738 1750 0 -0.22(-0.01%)
Dec 16, 2010 1744 1760 1725 1751 0 +10.22(+0.59%)
Dec 15, 2010 1743 1765 1733 1740 0 -10.00(-0.57%)
Dec 14, 2010 1746 1765 1736 1750 0 +17.34(+1.00%)
Dec 10, 2010 1726 1739 1714 1733 0 +14.95(+0.87%)
Dec 09, 2010 1722 1736 1707 1718 0 -1.39(-0.08%)
Dec 08, 2010 1725 1738 1706 1719 0 -4.32(-0.25%)
Dec 07, 2010 1735 1747 1716 1724 0 +11.55(+0.67%)
Dec 06, 2010 1702 1726 1688 1712 0 +3.48(+0.20%)
Dec 03, 2010 1680 1716 1671 1709 0 +22.17(+1.31%)
Dec 02, 2010 1660 1694 1655 1687 0 +33.11(+2.00%)
Dec 01, 2010 1644 1664 1635 1653 0 +40.50(+2.51%)
Nov 30, 2010 1599 1627 1590 1613 0 -5.35(-0.33%)
Nov 29, 2010 1614 1626 1592 1618 0 -8.12(-0.50%)
Nov 26, 2010 1622 1636 1615 1626 0 -16.35(-1.00%)
Nov 25, 2010 1618 1643 1643 1643 0 +0.02(+0.00%)
Nov 24, 2010 1618 1646 1613 1643 0 +36.77(+2.29%)
Nov 23, 2010 1608 1618 1593 1606 0 -26.35(-1.61%)
Nov 22, 2010 1621 1637 1607 1632 0 +7.26(+0.45%)
Nov 19, 2010 1617 1631 1603 1625 0 +4.37(+0.27%)
Nov 18, 2010 1618 1640 1611 1621 0 +27.33(+1.72%)
Nov 17, 2010 1591 1605 1579 1593 0 +7.91(+0.50%)
Nov 16, 2010 1602 1611 1571 1585 0 -27.84(-1.73%)
Nov 15, 2010 1618 1635 1605 1613 0 +5.66(+0.35%)
Nov 12, 2010 1617 1629 1597 1608 0 -28.58(-1.75%)
Nov 11, 2010 1622 1643 1615 1636 0 -0.76(-0.05%)
Nov 10, 2010 1629 1644 1610 1637 0 +10.60(+0.65%)
Nov 09, 2010 1645 1653 1618 1626 0 -12.77(-0.78%)
Nov 08, 2010 1635 1651 1623 1639 0 +1.87(+0.11%)
Nov 05, 2010 1615 1646 1615 1637 0 +19.69(+1.22%)
Nov 04, 2010 1594 1624 1589 1618 0 +46.02(+2.93%)
Nov 03, 2010 1573 1582 1549 1572 0 +0.64(+0.04%)
Nov 02, 2010 1562 1580 1552 1571 0 +21.01(+1.36%)
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.