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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,207.68 -50.64 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2014 2227 2236 2193 2195 0 -89.81(-3.93%)
Jul 23, 2014 2295 2303 2277 2285 0 -10.61(-0.46%)
Jul 22, 2014 2296 2310 2288 2296 0 +9.73(+0.43%)
Jul 21, 2014 2276 2293 2265 2286 0 +4.36(+0.19%)
Jul 18, 2014 2160 2290 2260 2281 0 +16.43(+0.73%)
Jul 17, 2014 2282 2301 2254 2265 0 -35.69(-1.55%)
Jul 16, 2014 2302 2312 2285 2301 0 +7.64(+0.33%)
Jul 15, 2014 2306 2316 2284 2293 0 -12.02(-0.52%)
Jul 14, 2014 2310 2321 2297 2305 0 +14.35(+0.63%)
Jul 11, 2014 2181 2301 2278 2291 0 +3.09(+0.14%)
Jul 10, 2014 2296 2305 2277 2288 0 -35.16(-1.51%)
Jul 09, 2014 2218 2341 2316 2323 0 -5.07(-0.22%)
Jul 08, 2014 2338 2346 2317 2328 0 -13.92(-0.59%)
Jul 07, 2014 2358 2365 2335 2342 0 -23.74(-1.00%)
Jul 04, 2014 7.358 2366 2365 2366 0 +0.03(+0.00%)
Jul 03, 2014 2356 2373 2351 2365 0 +16.84(+0.72%)
Jul 02, 2014 2355 2366 2340 2349 0 -9.90(-0.42%)
Jul 01, 2014 2349 2376 2346 2359 0 +6.76(+0.29%)
Jun 30, 2014 2351 2364 2335 2352 0 +0.65(+0.03%)
Jun 27, 2014 2224 2359 2329 2351 0 -36.59(-1.53%)
Jun 26, 2014 2390 2400 2369 2388 0 -13.31(-0.55%)
Jun 25, 2014 2386 2408 2381 2401 0 +8.41(+0.35%)
Jun 24, 2014 2287 2426 2389 2393 0 -16.25(-0.67%)
Jun 23, 2014 2421 2427 2398 2409 0 -11.04(-0.46%)
Jun 20, 2014 2293 2429 2401 2420 0 +11.69(+0.49%)
Jun 19, 2014 2404 2415 2390 2408 0 +7.57(+0.32%)
Jun 18, 2014 2390 2407 2373 2401 0 +14.07(+0.59%)
Jun 17, 2014 2374 2401 2366 2387 0 +8.96(+0.38%)
Jun 16, 2014 2262 2389 2363 2378 0 -7.20(-0.30%)
Jun 13, 2014 2381 2399 2369 2385 0 +8.98(+0.38%)
Jun 12, 2014 2281 2403 2368 2376 0 -24.47(-1.02%)
Jun 11, 2014 2404 2413 2389 2400 0 -16.33(-0.68%)
Jun 10, 2014 2414 2426 2401 2417 0 +7.36(+0.31%)
Jun 06, 2014 2391 2417 2385 2409 0 +26.89(+1.13%)
Jun 05, 2014 2363 2388 2350 2382 0 +22.52(+0.95%)
Jun 04, 2014 2353 2369 2345 2360 0 +2.55(+0.11%)
Jun 03, 2014 2356 2371 2343 2357 0 -10.96(-0.46%)
Jun 02, 2014 2360 2377 2340 2368 0 +17.52(+0.75%)
May 30, 2014 2354 2363 2342 2351 0 -5.37(-0.23%)
May 29, 2014 2239 2364 2338 2356 0 +12.71(+0.54%)
May 28, 2014 2348 2362 2335 2343 0 -6.36(-0.27%)
May 27, 2014 2341 2364 2335 2350 0 +13.20(+0.56%)
May 26, 2014 7.310 2337 2336 2337 0 +0.11(+0.00%)
May 23, 2014 2313 2340 2308 2336 0 +26.32(+1.14%)
May 22, 2014 2302 2320 2293 2310 0 +13.72(+0.60%)
May 21, 2014 2288 2305 2278 2296 0 +14.10(+0.62%)
May 20, 2014 2312 2316 2272 2282 0 -38.42(-1.66%)
May 19, 2014 2298 2330 2295 2321 0 +11.86(+0.51%)
May 16, 2014 2306 2315 2288 2309 0 +5.74(+0.25%)
May 15, 2014 2314 2323 2275 2303 0 -18.52(-0.80%)
May 14, 2014 2344 2353 2318 2322 0 -17.10(-0.73%)
May 13, 2014 2235 2364 2330 2339 0 -2.00(-0.09%)
May 12, 2014 2311 2348 2306 2341 0 +40.03(+1.74%)
May 09, 2014 2302 2312 2278 2301 0 -5.43(-0.24%)
May 08, 2014 2301 2332 2288 2306 0 -1.13(-0.05%)
May 07, 2014 2296 2314 2277 2307 0 +10.56(+0.46%)
May 06, 2014 2304 2319 2286 2297 0 -13.07(-0.57%)
May 05, 2014 2300 2319 2286 2310 0 -1.40(-0.06%)
May 02, 2014 2305 2332 2298 2311 0 +5.25(+0.23%)
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.