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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,128.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2012 2074 2074 2074 0 +35.39(+1.74%)
Dec 28, 2012 2041 2057 2033 2039 0 -16.78(-0.82%)
Dec 27, 2012 2059 2066 2033 2055 0 -7.09(-0.34%)
Dec 26, 2012 2064 2080 2054 2062 0 -2.38(-0.12%)
Dec 24, 2012 2065 2065 2065 0 -3.21(-0.16%)
Dec 21, 2012 2057 2081 2041 2068 0 -18.06(-0.87%)
Dec 20, 2012 2078 2093 2066 2086 0 +2.47(+0.12%)
Dec 19, 2012 2091 2105 2072 2084 0 +8.35(+0.40%)
Dec 18, 2012 2041 2082 2036 2075 0 +52.25(+2.58%)
Dec 17, 2012 2023 2035 2008 2023 0 +8.13(+0.40%)
Dec 14, 2012 2033 2052 2005 2015 0 -13.70(-0.68%)
Dec 13, 2012 2030 2046 2016 2029 0 -1.72(-0.08%)
Dec 12, 2012 2036 2054 2020 2030 0 +4.02(+0.20%)
Dec 11, 2012 2025 2044 2013 2026 0 +9.90(+0.49%)
Dec 10, 2012 1997 2026 1990 2016 0 +13.71(+0.68%)
Dec 07, 2012 2008 2019 1991 2003 0 +1.61(+0.08%)
Dec 06, 2012 2000 2010 1987 2001 0 -7.64(-0.38%)
Dec 05, 2012 1990 2020 1980 2009 0 +20.30(+1.02%)
Dec 04, 2012 1981 1998 1973 1988 0 -1.83(-0.09%)
Nov 30, 2012 1999 2008 1981 1990 0 -10.83(-0.54%)
Nov 29, 2012 1999 2012 1977 2001 0 +14.34(+0.72%)
Nov 28, 2012 1950 1993 1939 1987 0 +23.46(+1.19%)
Nov 27, 2012 1968 1991 1954 1963 0 -6.68(-0.34%)
Nov 26, 2012 1863 1981 1956 1970 0 -4.13(-0.21%)
Nov 24, 2012 1961 1980 1955 1974 0 +0.00(+0.00%)
Nov 23, 2012 1961 1980 1955 1974 0 +25.60(+1.31%)
Nov 22, 2012 1945 1956 1935 1948 0 -0.02(-0.00%)
Nov 21, 2012 1945 1956 1935 1948 0 +0.68(+0.03%)
Nov 20, 2012 1941 1957 1925 1948 0 +6.15(+0.32%)
Nov 19, 2012 1927 1950 1920 1942 0 +46.58(+2.46%)
Nov 16, 2012 1797 1907 1871 1895 0 +11.70(+0.62%)
Nov 15, 2012 1883 1904 1867 1883 0 +2.41(+0.13%)
Nov 14, 2012 1925 1933 1876 1881 0 -40.59(-2.11%)
Nov 13, 2012 1910 1945 1906 1922 0 -1.95(-0.10%)
Nov 12, 2012 1915 1936 1904 1923 0 +13.72(+0.72%)
Nov 09, 2012 1896 1938 1889 1910 0 +5.50(+0.29%)
Nov 08, 2012 1840 1939 1901 1904 0 -27.92(-1.44%)
Nov 07, 2012 1950 1966 1919 1932 0 -43.12(-2.18%)
Nov 06, 2012 1961 1986 1950 1975 0 +21.06(+1.08%)
Nov 05, 2012 1938 1967 1919 1954 0 +13.07(+0.67%)
Nov 02, 2012 1962 1973 1936 1941 0 -12.62(-0.65%)
Nov 01, 2012 1911 1961 1905 1954 0 +34.99(+1.82%)
Oct 31, 2012 1812 1936 1896 1919 0 +16.45(+0.86%)
Oct 30, 2012 1902 1902 1902 0 +0.00(+0.00%)
Oct 29, 2012 1902 1902 1902 1902 0 -0.59(-0.03%)
Oct 26, 2012 1904 1918 1888 1903 0 -10.98(-0.57%)
Oct 25, 2012 1800 1924 1882 1914 0 +23.77(+1.26%)
Oct 24, 2012 1805 1916 1881 1890 0 -7.67(-0.40%)
Oct 23, 2012 1778 1912 1866 1898 0 -3.81(-0.20%)
Oct 19, 2012 1907 1921 1884 1902 0 -17.35(-0.90%)
Oct 18, 2012 1908 1931 1896 1919 0 +11.79(+0.62%)
Oct 17, 2012 1801 1920 1887 1907 0 +8.60(+0.45%)
Oct 16, 2012 1881 1906 1877 1899 0 +24.41(+1.30%)
Oct 15, 2012 1863 1880 1851 1874 0 +16.81(+0.91%)
Oct 12, 2012 1860 1875 1846 1857 0 +2.33(+0.13%)
Oct 11, 2012 1867 1877 1848 1855 0 -3.88(-0.21%)
Oct 10, 2012 1866 1882 1847 1859 0 -28.22(-1.50%)
Oct 09, 2012 1909 1917 1882 1887 0 -23.56(-1.23%)
Oct 08, 2012 1802 1922 1899 1911 0 -8.82(-0.46%)
Oct 06, 2012 1932 1948 1911 1920 0 +0.00(+0.00%)
Oct 05, 2012 1931 1948 1911 1920 0 +0.36(+0.02%)
Oct 04, 2012 1811 1925 1896 1919 0 +20.05(+1.06%)
Oct 03, 2012 1896 1914 1882 1899 0 +7.16(+0.38%)
Oct 02, 2012 1905 1915 1880 1892 0 -7.56(-0.40%)
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.