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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,150.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
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.