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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,049.54 -100.90 (-3.20%)
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 (%)
Jul 30, 2010 1310 1322 1283 1312 0 -3.26(-0.25%)
Jul 29, 2010 1321 1335 1296 1316 0 +5.78(+0.44%)
Jul 28, 2010 1311 1323 1302 1310 0 +0.42(+0.03%)
Jul 27, 2010 1318 1337 1302 1309 0 -8.75(-0.66%)
Jul 26, 2010 1297 1323 1293 1318 0 +20.52(+1.58%)
Jul 23, 2010 1275 1305 1263 1298 0 +30.02(+2.37%)
Jul 22, 2010 1252 1278 1245 1268 0 +30.24(+2.44%)
Jul 21, 2010 1250 1265 1231 1237 0 -5.11(-0.41%)
Jul 20, 2010 1224 1247 1201 1243 0 +14.41(+1.17%)
Jul 19, 2010 1222 1234 1205 1228 0 +11.72(+0.96%)
Jul 16, 2010 1214 1253 1213 1216 0 -41.20(-3.28%)
Jul 15, 2010 1270 1274 1244 1258 0 -15.84(-1.24%)
Jul 14, 2010 1269 1285 1258 1273 0 +2.32(+0.18%)
Jul 13, 2010 1260 1279 1251 1271 0 +31.64(+2.55%)
Jul 12, 2010 1242 1256 1229 1240 0 -11.78(-0.94%)
Jul 09, 2010 1242 1254 1228 1251 0 +14.25(+1.15%)
Jul 08, 2010 1228 1242 1216 1237 0 +18.74(+1.54%)
Jul 07, 2010 1178 1220 1178 1218 0 +38.06(+3.22%)
Jul 06, 2010 1193 1209 1169 1180 0 +6.59(+0.56%)
Jul 02, 2010 1168 1194 1166 1174 0 -4.16(-0.35%)
Jul 01, 2010 1180 1195 1156 1178 0 -5.47(-0.46%)
Jun 30, 2010 1184 1210 1176 1183 0 -3.67(-0.31%)
Jun 29, 2010 1212 1222 1179 1187 0 -72.89(-5.79%)
Jun 25, 2010 1259 1267 1236 1260 0 +12.67(+1.02%)
Jun 24, 2010 1253 1271 1240 1247 0 -25.57(-2.01%)
Jun 23, 2010 1271 1287 1250 1273 0 +1.06(+0.08%)
Jun 22, 2010 1301 1320 1269 1272 0 -40.60(-3.09%)
Jun 21, 2010 1318 1341 1303 1312 0 +10.50(+0.81%)
Jun 18, 2010 1295 1318 1290 1302 0 -5.99(-0.46%)
Jun 17, 2010 1310 1324 1292 1308 0 -15.28(-1.15%)
Jun 16, 2010 1316 1335 1313 1323 0 -7.91(-0.59%)
Jun 15, 2010 1304 1335 1298 1331 0 +35.62(+2.75%)
Jun 14, 2010 1290 1317 1285 1295 0 +12.33(+0.96%)
Jun 11, 2010 1256 1288 1251 1283 0 +15.45(+1.22%)
Jun 10, 2010 1240 1273 1234 1268 0 +48.51(+3.98%)
Jun 09, 2010 1219 1250 1209 1219 0 +7.36(+0.61%)
Jun 08, 2010 1208 1226 1189 1212 0 +9.38(+0.78%)
Jun 07, 2010 1237 1242 1199 1202 0 -37.26(-3.01%)
Jun 04, 2010 1242 1286 1233 1240 0 -58.61(-4.51%)
Jun 03, 2010 1295 1310 1280 1298 0 +11.97(+0.93%)
Jun 02, 2010 1259 1289 1243 1286 0 +35.35(+2.83%)
Jun 01, 2010 1267 1294 1249 1251 0 -31.36(-2.45%)
May 31, 2010 1287 1308 1272 1282 0 -0.01(-0.00%)
May 28, 2010 1287 1308 1272 1282 0 -19.75(-1.52%)
May 27, 2010 1277 1304 1271 1302 0 +54.05(+4.33%)
May 26, 2010 1249 1280 1242 1248 0 -1.33(-0.11%)
May 25, 2010 1218 1254 1200 1249 0 -9.73(-0.77%)
May 24, 2010 1267 1285 1254 1259 0 -17.21(-1.35%)
May 21, 2010 1240 1287 1228 1276 0 +19.88(+1.58%)
May 20, 2010 1257 1289 1248 1256 0 -66.62(-5.04%)
May 19, 2010 1330 1349 1301 1323 0 -26.06(-1.93%)
May 18, 2010 1386 1400 1344 1349 0 -26.12(-1.90%)
May 17, 2010 1375 1394 1345 1375 0 -1.45(-0.11%)
May 14, 2010 1376 1403 1360 1377 0 -39.08(-2.76%)
May 13, 2010 1429 1441 1408 1416 0 -17.57(-1.23%)
May 12, 2010 1403 1438 1402 1433 0 +32.02(+2.29%)
May 11, 2010 1407 1420 1392 1401 0 -1.77(-0.13%)
May 10, 2010 1392 1410 1385 1403 0 +75.57(+5.69%)
May 07, 2010 1348 1371 1310 1327 0 -25.20(-1.86%)
May 06, 2010 1371 1417 1280 1353 0 -35.41(-2.55%)
May 05, 2010 1396 1415 1378 1388 0 -24.00(-1.70%)
May 04, 2010 1440 1443 1396 1412 0 -51.20(-3.50%)
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.