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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,171.36 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2019 3177 3194 3121 3172 0 -8.76(-0.28%)
Oct 30, 2019 3206 3219 3151 3180 0 -40.57(-1.26%)
Oct 29, 2019 3173 3244 3164 3221 0 +18.76(+0.59%)
Oct 28, 2019 3216 3235 3165 3202 0 +5.09(+0.16%)
Oct 25, 2019 3137 3217 3093 3197 0 +83.85(+2.69%)
Oct 24, 2019 3127 3142 3084 3113 0 -8.56(-0.27%)
Oct 23, 2019 3107 3134 3086 3122 0 +3.73(+0.12%)
Oct 22, 2019 3093 3137 3062 3118 0 +30.74(+1.00%)
Oct 21, 2019 3080 3109 3066 3087 0 +27.36(+0.89%)
Oct 18, 2019 3033 3073 3021 3060 0 +26.05(+0.86%)
Oct 17, 2019 3026 3061 3005 3034 0 +37.46(+1.25%)
Oct 16, 2019 2999 3024 2980 2996 0 -3.37(-0.11%)
Oct 15, 2019 2960 3018 2948 3000 0 +38.22(+1.29%)
Oct 14, 2019 2945 2976 2924 2962 0 -8.09(-0.27%)
Oct 11, 2019 2927 3017 2924 2970 0 +85.96(+2.98%)
Oct 10, 2019 2858 2903 2849 2884 0 +29.93(+1.05%)
Oct 09, 2019 2852 2873 2829 2854 0 +28.02(+0.99%)
Oct 08, 2019 2864 2871 2819 2826 0 -71.22(-2.46%)
Oct 07, 2019 2905 2927 2886 2897 0 -19.75(-0.68%)
Oct 04, 2019 2889 2926 2873 2917 0 +26.86(+0.93%)
Oct 03, 2019 2864 2893 2821 2890 0 +20.39(+0.71%)
Oct 02, 2019 2897 2913 2847 2869 0 -71.80(-2.44%)
Oct 01, 2019 3032 3048 2932 2941 0 -73.54(-2.44%)
Sep 30, 2019 2997 3031 2988 3015 0 +18.29(+0.61%)
Sep 27, 2019 3002 3016 2968 2996 0 -3.95(-0.13%)
Sep 26, 2019 3007 3026 2980 3000 0 -10.46(-0.35%)
Sep 25, 2019 2974 3021 2965 3011 0 +33.84(+1.14%)
Sep 24, 2019 3022 3037 2962 2977 0 -40.68(-1.35%)
Sep 23, 2019 2968 3037 2957 3018 0 +1.77(+0.06%)
Sep 20, 2019 3036 3058 3005 3016 0 -15.76(-0.52%)
Sep 19, 2019 3052 3071 3024 3032 0 -16.66(-0.55%)
Sep 18, 2019 3048 3063 3009 3048 0 -8.38(-0.27%)
Sep 17, 2019 3041 3073 3009 3057 0 +5.59(+0.18%)
Sep 16, 2019 3059 3081 3036 3051 0 -25.15(-0.82%)
Sep 13, 2019 3090 3114 3059 3076 0 +7.89(+0.26%)
Sep 12, 2019 3074 3092 3034 3068 0 +0.61(+0.02%)
Sep 11, 2019 3029 3074 2997 3068 0 +49.83(+1.65%)
Sep 10, 2019 2972 3027 2945 3018 0 +43.55(+1.46%)
Sep 09, 2019 2956 2995 2922 2974 0 +30.50(+1.04%)
Sep 06, 2019 2946 2962 2920 2944 0 +5.49(+0.19%)
Sep 05, 2019 2887 2959 2875 2938 0 +87.25(+3.06%)
Sep 04, 2019 2851 2868 2830 2851 0 +30.11(+1.07%)
Sep 03, 2019 2855 2865 2798 2821 0 -60.03(-2.08%)
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%)
Jun 03, 2019 2778 2821 2768 2795 0 +22.44(+0.81%)
May 31, 2019 2789 2808 2747 2772 0 -42.36(-1.51%)
May 30, 2019 2817 2845 2800 2815 0 +7.51(+0.27%)
May 29, 2019 2808 2834 2781 2807 0 -8.79(-0.31%)
May 28, 2019 2866 2879 2811 2816 0 -36.94(-1.29%)
May 24, 2019 2862 2888 2837 2853 0 +8.40(+0.30%)
May 23, 2019 2873 2879 2823 2844 0 -62.57(-2.15%)
May 22, 2019 2922 2939 2896 2907 0 -26.54(-0.90%)
May 21, 2019 2914 2945 2897 2934 0 +42.74(+1.48%)
May 20, 2019 2886 2910 2866 2891 0 -16.45(-0.57%)
May 17, 2019 2930 2951 2898 2907 0 -49.57(-1.68%)
May 16, 2019 2952 2983 2935 2957 0 +15.39(+0.52%)
May 15, 2019 2898 2956 2878 2941 0 +18.74(+0.64%)
May 14, 2019 2904 2942 2891 2923 0 +30.90(+1.07%)
May 13, 2019 2918 2932 2874 2892 0 -80.37(-2.70%)
May 10, 2019 2937 2982 2893 2972 0 +25.98(+0.88%)
May 09, 2019 2911 2954 2886 2946 0 -3.29(-0.11%)
May 08, 2019 2958 2983 2933 2949 0 -16.74(-0.56%)
May 07, 2019 3004 3024 2942 2966 0 -58.58(-1.94%)
May 06, 2019 2995 3036 2979 3025 0 -29.72(-0.97%)
May 03, 2019 3013 3064 3004 3054 0 +61.84(+2.07%)
May 02, 2019 2973 3004 2947 2993 0 +15.56(+0.52%)
May 01, 2019 3006 3021 2956 2977 0 -23.36(-0.78%)
Apr 30, 2019 3003 3028 2968 3000 0 +12.44(+0.42%)
Apr 29, 2019 2978 3004 2964 2988 0 +18.34(+0.62%)
Apr 26, 2019 2946 2979 2928 2970 0 +35.30(+1.20%)
Apr 25, 2019 2960 2981 2902 2934 0 -70.78(-2.36%)
Apr 24, 2019 3014 3031 2993 3005 0 -15.12(-0.50%)
Apr 23, 2019 2996 3028 2980 3020 0 +32.09(+1.07%)
Apr 22, 2019 2999 3012 2972 2988 0 -24.11(-0.80%)
Apr 18, 2019 2996 3027 2973 3012 0 +29.89(+1.00%)
Apr 17, 2019 3021 3033 2977 2982 0 -25.11(-0.83%)
Apr 16, 2019 3005 3027 2982 3008 0 +13.19(+0.44%)
Apr 15, 2019 3006 3017 2978 2994 0 -5.06(-0.17%)
Apr 12, 2019 2993 3015 2974 2999 0 +26.79(+0.90%)
Apr 11, 2019 2950 2982 2934 2973 0 +23.57(+0.80%)
Apr 10, 2019 2941 2960 2922 2949 0 +13.13(+0.45%)
Apr 09, 2019 2959 2966 2923 2936 0 -42.69(-1.43%)
Apr 08, 2019 2957 2984 2942 2979 0 +8.74(+0.29%)
Apr 05, 2019 2966 2987 2957 2970 0 +12.48(+0.42%)
Apr 04, 2019 2933 2963 2923 2957 0 +25.14(+0.86%)
Apr 03, 2019 2938 2956 2917 2932 0 +15.54(+0.53%)
Apr 02, 2019 2919 2933 2895 2917 0 +1.31(+0.04%)
Apr 01, 2019 2870 2925 2861 2915 0 +67.08(+2.36%)
Mar 29, 2019 2845 2865 2828 2848 0 +14.68(+0.52%)
Mar 28, 2019 2818 2847 2809 2834 0 +17.09(+0.61%)
Mar 27, 2019 2828 2839 2799 2817 0 -8.38(-0.30%)
Mar 26, 2019 2825 2843 2807 2825 0 +26.27(+0.94%)
Mar 25, 2019 2789 2813 2777 2799 0 +6.46(+0.23%)
Mar 22, 2019 2860 2863 2787 2792 0 -77.50(-2.70%)
Mar 21, 2019 2834 2882 2830 2870 0 +24.48(+0.86%)
Mar 20, 2019 2858 2874 2817 2845 0 -14.98(-0.52%)
Mar 19, 2019 2878 2894 2849 2860 0 +3.28(+0.11%)
Mar 18, 2019 2831 2871 2809 2857 0 +41.74(+1.48%)
Mar 15, 2019 2831 2853 2803 2815 0 -3.42(-0.12%)
Mar 14, 2019 2817 2835 2798 2819 0 -9.55(-0.34%)
Mar 13, 2019 2822 2849 2804 2828 0 +10.55(+0.37%)
Mar 12, 2019 2813 2830 2798 2818 0 +7.05(+0.25%)
Mar 11, 2019 2755 2814 2745 2811 0 +53.63(+1.95%)
Mar 08, 2019 2746 2768 2724 2757 0 -7.07(-0.26%)
Mar 07, 2019 2785 2792 2741 2764 0 -24.57(-0.88%)
Mar 06, 2019 2803 2816 2778 2789 0 -8.69(-0.31%)
Mar 05, 2019 2803 2820 2785 2797 0 -5.94(-0.21%)
Mar 04, 2019 2814 2839 2775 2803 0 +4.62(+0.17%)
Mar 01, 2019 2806 2818 2774 2799 0 +8.03(+0.29%)
Feb 28, 2019 2803 2814 2776 2791 0 -22.05(-0.78%)
Feb 27, 2019 2809 2834 2781 2813 0 +8.94(+0.32%)
Feb 26, 2019 2811 2834 2794 2804 0 -19.82(-0.70%)
Feb 25, 2019 2833 2850 2807 2823 0 +7.00(+0.25%)
Feb 22, 2019 2792 2827 2784 2816 0 +31.78(+1.14%)
Feb 21, 2019 2776 2810 2759 2785 0 -17.97(-0.64%)
Feb 20, 2019 2789 2813 2774 2803 0 +16.34(+0.59%)
Feb 19, 2019 2792 2814 2767 2786 0 -27.28(-0.97%)
Feb 15, 2019 2763 2818 2753 2814 0 +62.86(+2.29%)
Feb 14, 2019 2750 2778 2731 2751 0 -26.19(-0.94%)
Feb 13, 2019 2774 2799 2755 2777 0 +17.20(+0.62%)
Feb 12, 2019 2721 2771 2713 2760 0 +56.57(+2.09%)
Feb 11, 2019 2705 2718 2686 2703 0 +7.09(+0.26%)
Feb 08, 2019 2680 2706 2658 2696 0 -7.06(-0.26%)
Feb 07, 2019 2723 2739 2681 2703 0 -38.21(-1.39%)
Feb 06, 2019 2731 2760 2715 2741 0 -6.89(-0.25%)
Feb 05, 2019 2726 2757 2713 2748 0 +10.20(+0.37%)
Feb 04, 2019 2699 2742 2687 2738 0 +38.95(+1.44%)
Feb 01, 2019 2694 2735 2658 2699 0 -22.44(-0.82%)
Jan 31, 2019 2705 2739 2678 2721 0 +17.04(+0.63%)
Jan 30, 2019 2689 2726 2652 2704 0 +20.90(+0.78%)
Jan 29, 2019 2649 2696 2630 2684 0 +59.04(+2.25%)
Jan 28, 2019 2624 2639 2593 2625 0 -33.81(-1.27%)
Jan 25, 2019 2650 2674 2631 2658 0 +36.27(+1.38%)
Jan 24, 2019 2612 2637 2595 2622 0 +8.92(+0.34%)
Jan 23, 2019 2644 2660 2595 2613 0 -20.65(-0.78%)
Jan 22, 2019 2672 2685 2616 2634 0 -58.84(-2.19%)
Jan 21, 2019 2648 2709 2639 2693 0 -0.16(-0.01%)
Jan 18, 2019 2648 2709 2639 2693 0 +71.53(+2.73%)
Jan 17, 2019 2563 2630 2558 2621 0 +45.03(+1.75%)
Jan 16, 2019 2567 2597 2556 2576 0 +4.84(+0.19%)
Jan 15, 2019 2576 2590 2546 2571 0 +6.94(+0.27%)
Jan 14, 2019 2550 2585 2536 2564 0 -7.95(-0.31%)
Jan 11, 2019 2572 2587 2544 2572 0 -9.43(-0.37%)
Jan 10, 2019 2532 2585 2517 2582 0 +29.54(+1.16%)
Jan 09, 2019 2551 2578 2529 2552 0 +19.74(+0.78%)
Jan 08, 2019 2522 2549 2496 2533 0 +36.96(+1.48%)
Jan 07, 2019 2486 2523 2462 2496 0 +12.09(+0.49%)
Jan 04, 2019 2427 2493 2419 2483 0 +91.80(+3.84%)
Jan 03, 2019 2435 2444 2376 2392 0 -57.23(-2.34%)
Jan 02, 2019 2419 2463 2398 2449 0 -6.64(-0.27%)
Dec 31, 2018 2429 2467 2417 2456 0 +32.57(+1.34%)
Dec 28, 2018 2433 2464 2402 2423 0 -4.65(-0.19%)
Dec 27, 2018 2367 2433 2329 2428 0 +26.64(+1.11%)
Dec 26, 2018 2311 2404 2283 2401 0 +97.15(+4.22%)
Dec 24, 2018 2365 2375 2298 2304 0 -73.93(-3.11%)
Dec 21, 2018 2409 2454 2365 2378 0 -41.87(-1.73%)
Dec 20, 2018 2429 2469 2385 2420 0 -35.16(-1.43%)
Dec 19, 2018 2488 2540 2433 2455 0 -27.39(-1.10%)
Dec 18, 2018 2493 2527 2463 2482 0 -2.05(-0.08%)
Dec 17, 2018 2524 2545 2468 2484 0 -52.98(-2.09%)
Dec 14, 2018 2549 2592 2520 2537 0 -43.59(-1.69%)
Dec 13, 2018 2600 2627 2563 2581 0 -7.31(-0.28%)
Dec 12, 2018 2599 2637 2578 2588 0 +29.16(+1.14%)
Dec 11, 2018 2605 2624 2540 2559 0 -19.82(-0.77%)
Dec 10, 2018 2579 2607 2527 2579 0 -10.63(-0.41%)
Dec 07, 2018 2655 2694 2575 2589 0 -80.80(-3.03%)
Dec 06, 2018 2633 2671 2569 2670 0 -9.03(-0.34%)
Dec 05, 2018 2793 2797 2669 2679 0 -0.10(-0.00%)
Dec 04, 2018 2793 2797 2669 2679 0 -123.72(-4.41%)
Dec 03, 2018 2827 2853 2776 2803 0 +28.19(+1.02%)
Nov 30, 2018 2727 2783 2718 2775 0 +53.22(+1.96%)
Nov 29, 2018 2730 2752 2701 2722 0 -17.22(-0.63%)
Nov 28, 2018 2694 2742 2665 2739 0 +57.30(+2.14%)
Nov 27, 2018 2690 2706 2652 2682 0 -31.24(-1.15%)
Nov 26, 2018 2699 2729 2684 2713 0 +31.85(+1.19%)
Nov 23, 2018 2666 2701 2654 2681 0 -7.35(-0.27%)
Nov 22, 2018 2688 2688 2688 2688 0 +0.03(+0.00%)
Nov 21, 2018 2670 2723 2658 2688 0 +21.47(+0.81%)
Nov 20, 2018 2674 2704 2640 2667 0 -41.41(-1.53%)
Nov 19, 2018 2750 2763 2694 2708 0 -44.09(-1.60%)
Nov 16, 2018 2728 2771 2713 2752 0 +15.77(+0.58%)
Nov 15, 2018 2677 2753 2658 2737 0 +41.67(+1.55%)
Nov 14, 2018 2709 2742 2670 2695 0 +4.67(+0.17%)
Nov 13, 2018 2696 2739 2672 2690 0 +8.15(+0.30%)
Nov 12, 2018 2713 2724 2666 2682 0 -32.21(-1.19%)
Nov 09, 2018 2732 2750 2681 2714 0 -31.36(-1.14%)
Nov 08, 2018 2745 2782 2725 2746 0 -0.24(-0.01%)
Nov 07, 2018 2709 2753 2674 2746 0 +60.98(+2.27%)
Nov 06, 2018 2663 2707 2642 2685 0 +13.86(+0.52%)
Nov 02, 2018 2691 2718 2649 2671 0 +8.43(+0.32%)
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.