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 (%)
Jan 31, 2011 1828 1862 1812 1835 0 +12.85(+0.71%)
Jan 28, 2011 1855 1874 1811 1822 0 -31.32(-1.69%)
Jan 27, 2011 1850 1870 1835 1853 0 +4.20(+0.23%)
Jan 26, 2011 1828 1862 1822 1849 0 +29.77(+1.64%)
Jan 25, 2011 1812 1828 1794 1819 0 +7.16(+0.40%)
Jan 24, 2011 1795 1823 1780 1812 0 +22.29(+1.25%)
Jan 21, 2011 1810 1823 1779 1790 0 -5.23(-0.29%)
Jan 20, 2011 1806 1826 1783 1795 0 -26.72(-1.47%)
Jan 19, 2011 1853 1858 1816 1822 0 -32.46(-1.75%)
Jan 18, 2011 1845 1863 1838 1854 0 +6.10(+0.33%)
Jan 17, 2011 1836 1854 1826 1848 0 +0.07(+0.00%)
Jan 14, 2011 1836 1854 1826 1848 0 +3.51(+0.19%)
Jan 13, 2011 1842 1856 1825 1844 0 -1.06(-0.06%)
Jan 12, 2011 1846 1862 1826 1846 0 +38.71(+2.14%)
Jan 11, 2011 1804 1819 1792 1807 0 +12.85(+0.72%)
Jan 10, 2011 1777 1800 1766 1794 0 +9.47(+0.53%)
Jan 07, 2011 1789 1806 1769 1785 0 -1.48(-0.08%)
Jan 06, 2011 1787 1807 1773 1786 0 -5.37(-0.30%)
Jan 05, 2011 1770 1803 1771 1791 0 +3.85(+0.22%)
Jan 04, 2011 1807 1810 1764 1788 0 -14.96(-0.83%)
Jan 03, 2011 1790 1813 1785 1802 0 +24.46(+1.38%)
Dec 31, 2010 1777 1793 1766 1778 0 -2.24(-0.13%)
Dec 30, 2010 1779 1791 1772 1780 0 +1.80(+0.10%)
Dec 29, 2010 1781 1789 1771 1778 0 -1.45(-0.08%)
Dec 28, 2010 1782 1792 1765 1780 0 +3.02(+0.17%)
Dec 27, 2010 1773 1784 1763 1777 0 +0.06(+0.00%)
Dec 24, 2010 1782 1793 1771 1777 0 +0.06(+0.00%)
Dec 23, 2010 1782 1793 1771 1777 0 -3.53(-0.20%)
Dec 22, 2010 1774 1788 1762 1780 0 +3.56(+0.20%)
Dec 21, 2010 1764 1783 1757 1777 0 +20.39(+1.16%)
Dec 20, 2010 1763 1775 1737 1756 0 +5.99(+0.34%)
Dec 17, 2010 1750 1765 1738 1750 0 -0.22(-0.01%)
Dec 16, 2010 1744 1760 1725 1751 0 +10.22(+0.59%)
Dec 15, 2010 1743 1765 1733 1740 0 -10.00(-0.57%)
Dec 14, 2010 1746 1765 1736 1750 0 +17.34(+1.00%)
Dec 10, 2010 1726 1739 1714 1733 0 +14.95(+0.87%)
Dec 09, 2010 1722 1736 1707 1718 0 -1.39(-0.08%)
Dec 08, 2010 1725 1738 1706 1719 0 -4.32(-0.25%)
Dec 07, 2010 1735 1747 1716 1724 0 +11.55(+0.67%)
Dec 06, 2010 1702 1726 1688 1712 0 +3.48(+0.20%)
Dec 03, 2010 1680 1716 1671 1709 0 +22.17(+1.31%)
Dec 02, 2010 1660 1694 1655 1687 0 +33.11(+2.00%)
Dec 01, 2010 1644 1664 1635 1653 0 +40.50(+2.51%)
Nov 30, 2010 1599 1627 1590 1613 0 -5.35(-0.33%)
Nov 29, 2010 1614 1626 1592 1618 0 -8.12(-0.50%)
Nov 26, 2010 1622 1636 1615 1626 0 -16.35(-1.00%)
Nov 25, 2010 1618 1643 1643 1643 0 +0.02(+0.00%)
Nov 24, 2010 1618 1646 1613 1643 0 +36.77(+2.29%)
Nov 23, 2010 1608 1618 1593 1606 0 -26.35(-1.61%)
Nov 22, 2010 1621 1637 1607 1632 0 +7.26(+0.45%)
Nov 19, 2010 1617 1631 1603 1625 0 +4.37(+0.27%)
Nov 18, 2010 1618 1640 1611 1621 0 +27.33(+1.72%)
Nov 17, 2010 1591 1605 1579 1593 0 +7.91(+0.50%)
Nov 16, 2010 1602 1611 1571 1585 0 -27.84(-1.73%)
Nov 15, 2010 1618 1635 1605 1613 0 +5.66(+0.35%)
Nov 12, 2010 1617 1629 1597 1608 0 -28.58(-1.75%)
Nov 11, 2010 1622 1643 1615 1636 0 -0.76(-0.05%)
Nov 10, 2010 1629 1644 1610 1637 0 +10.60(+0.65%)
Nov 09, 2010 1645 1653 1618 1626 0 -12.77(-0.78%)
Nov 08, 2010 1635 1651 1623 1639 0 +1.87(+0.11%)
Nov 05, 2010 1615 1646 1615 1637 0 +19.69(+1.22%)
Nov 04, 2010 1594 1624 1589 1618 0 +46.02(+2.93%)
Nov 03, 2010 1573 1582 1549 1572 0 +0.64(+0.04%)
Nov 02, 2010 1562 1580 1552 1571 0 +21.01(+1.36%)
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.