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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,128.06 +21.28 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 31, 2012 1863 1863 1863 0 +15.13(+0.82%)
Aug 30, 2012 1850 1863 1840 1848 0 -18.84(-1.01%)
Aug 29, 2012 1863 1878 1850 1866 0 -1.50(-0.08%)
Aug 27, 2012 1877 1887 1861 1868 0 -3.79(-0.20%)
Aug 24, 2012 1860 1885 1851 1872 0 +21.79(+1.18%)
Aug 23, 2012 1852 1866 1838 1850 0 -7.76(-0.42%)
Aug 22, 2012 1857 1869 1839 1858 0 -7.35(-0.39%)
Aug 21, 2012 1874 1892 1855 1865 0 +2.96(+0.16%)
Aug 20, 2012 1778 1873 1846 1862 0 -12.08(-0.64%)
Aug 17, 2012 1867 1880 1858 1874 0 +10.26(+0.55%)
Aug 16, 2012 1832 1872 1824 1864 0 +36.09(+1.97%)
Aug 15, 2012 1736 1834 1809 1828 0 +4.09(+0.22%)
Aug 14, 2012 1758 1845 1816 1824 0 -5.89(-0.32%)
Aug 13, 2012 1747 1838 1809 1830 0 -1.33(-0.07%)
Aug 11, 2012 1814 1836 1808 1831 0 +0.00(+0.00%)
Aug 10, 2012 1814 1836 1808 1831 0 +8.90(+0.49%)
Aug 09, 2012 1735 1836 1807 1822 0 +13.25(+0.73%)
Aug 08, 2012 1796 1819 1786 1809 0 +2.57(+0.14%)
Aug 07, 2012 1782 1823 1778 1806 0 +33.23(+1.87%)
Aug 06, 2012 1773 1794 1765 1773 0 +4.24(+0.24%)
Aug 03, 2012 1664 1781 1733 1769 0 +58.78(+3.44%)
Aug 02, 2012 1711 1730 1684 1710 0 -6.61(-0.39%)
Aug 01, 2012 1744 1756 1709 1717 0 -14.27(-0.82%)
Jul 31, 2012 1718 1755 1711 1731 0 +108.11(+6.66%)
Jul 30, 2012 1564 1646 1614 1623 0 -14.67(-0.90%)
Jul 27, 2012 1522 1646 1586 1637 0 +55.60(+3.51%)
Jul 26, 2012 1506 1596 1556 1582 0 +31.39(+2.02%)
Jul 25, 2012 1486 1571 1536 1550 0 +3.64(+0.24%)
Jul 24, 2012 1503 1581 1527 1547 0 -26.46(-1.68%)
Jul 23, 2012 1483 1585 1543 1573 0 -6.75(-0.43%)
Jul 20, 2012 1513 1597 1568 1580 0 -19.95(-1.25%)
Jul 19, 2012 1514 1610 1581 1600 0 +16.84(+1.06%)
Jul 18, 2012 1544 1597 1537 1583 0 +31.10(+2.00%)
Jul 17, 2012 1552 1562 1530 1552 0 +1.83(+0.12%)
Jul 16, 2012 1486 1568 1536 1550 0 -20.42(-1.30%)
Jul 14, 2012 1542 1576 1539 1571 0 +0.00(+0.00%)
Jul 13, 2012 1542 1576 1539 1571 0 +27.32(+1.77%)
Jul 12, 2012 1526 1552 1509 1543 0 +1.62(+0.11%)
Jul 11, 2012 1566 1571 1532 1542 0 -22.98(-1.47%)
Jul 10, 2012 1541 1628 1551 1565 0 -46.45(-2.88%)
Jul 09, 2012 1605 1621 1596 1611 0 -9.78(-0.60%)
Jul 06, 2012 1544 1633 1606 1621 0 -28.31(-1.72%)
Jul 05, 2012 1643 1662 1634 1649 0 +0.01(+0.00%)
Jul 04, 2012 1618 1656 1613 1649 0 +0.04(+0.00%)
Jul 03, 2012 1618 1656 1613 1649 0 +30.27(+1.87%)
Jul 02, 2012 1538 1637 1601 1619 0 -7.64(-0.47%)
Jun 30, 2012 1609 1634 1603 1627 0 -1.45(-0.09%)
Jun 29, 2012 1609 1634 1603 1628 0 +58.96(+3.76%)
Jun 28, 2012 1551 1575 1542 1569 0 +6.04(+0.39%)
Jun 27, 2012 1554 1574 1543 1563 0 +8.74(+0.56%)
Jun 26, 2012 1558 1570 1537 1554 0 -4.96(-0.32%)
Jun 25, 2012 1570 1579 1549 1559 0 -30.00(-1.89%)
Jun 22, 2012 1595 1604 1574 1589 0 +2.35(+0.15%)
Jun 21, 2012 1639 1646 1582 1587 0 -46.68(-2.86%)
Jun 20, 2012 1644 1653 1619 1634 0 -10.10(-0.61%)
Jun 19, 2012 1620 1658 1617 1644 0 +28.39(+1.76%)
Jun 18, 2012 1528 1623 1595 1615 0 -0.61(-0.04%)
Jun 15, 2012 1609 1621 1597 1616 0 +17.24(+1.08%)
Jun 14, 2012 1598 1613 1579 1599 0 +2.20(+0.14%)
Jun 13, 2012 1616 1627 1586 1596 0 -27.74(-1.71%)
Jun 12, 2012 1601 1629 1588 1624 0 +30.51(+1.91%)
Jun 11, 2012 1647 1651 1591 1594 0 -31.17(-1.92%)
Jun 08, 2012 1610 1631 1598 1625 0 +0.74(+0.05%)
Jun 07, 2012 1636 1655 1616 1624 0 +9.26(+0.57%)
Jun 06, 2012 1591 1619 1585 1615 0 +40.05(+2.54%)
Jun 05, 2012 1557 1583 1546 1575 0 +11.82(+0.76%)
Jun 04, 2012 1574 1587 1541 1563 0 -14.30(-0.91%)
Jun 02, 2012 1591 1603 1571 1577 0 +0.00(+0.00%)
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.