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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,171.36 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 7, 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 (%)
Nov 29, 2019 3275 3286 3250 3265 0 -19.71(-0.60%)
Nov 28, 2019 3278 3295 3254 3285 0 +0.09(+0.00%)
Nov 27, 2019 3278 3295 3254 3285 0 +1.12(+0.03%)
Nov 26, 2019 3268 3289 3252 3283 0 +5.74(+0.18%)
Nov 25, 2019 3244 3289 3232 3278 0 +41.70(+1.29%)
Nov 22, 2019 3246 3254 3214 3236 0 +5.69(+0.18%)
Nov 21, 2019 3219 3252 3199 3230 0 +5.08(+0.16%)
Nov 20, 2019 3240 3255 3203 3225 0 -28.97(-0.89%)
Nov 19, 2019 3266 3282 3231 3254 0 +0.07(+0.00%)
Nov 18, 2019 3240 3265 3222 3254 0 -6.37(-0.20%)
Nov 15, 2019 3256 3275 3239 3260 0 +30.39(+0.94%)
Nov 14, 2019 3227 3253 3209 3230 0 -2.52(-0.08%)
Nov 13, 2019 3230 3249 3207 3233 0 -29.30(-0.90%)
Nov 12, 2019 3272 3294 3247 3262 0 -7.03(-0.22%)
Nov 11, 2019 3258 3288 3245 3269 0 -12.35(-0.38%)
Nov 08, 2019 3279 3301 3249 3281 0 -5.21(-0.16%)
Nov 07, 2019 3299 3328 3270 3286 0 +3.62(+0.11%)
Nov 06, 2019 3278 3300 3242 3283 0 +2.55(+0.08%)
Nov 05, 2019 3284 3312 3257 3280 0 +0.03(+0.00%)
Nov 04, 2019 3256 3289 3238 3280 0 +48.22(+1.49%)
Nov 01, 2019 3194 3239 3170 3232 0 +60.51(+1.91%)
Oct 31, 2019 3177 3194 3121 3172 0 -8.76(-0.28%)
Oct 30, 2019 3206 3219 3151 3180 0 -40.57(-1.26%)
Oct 29, 2019 3173 3244 3164 3221 0 +18.76(+0.59%)
Oct 28, 2019 3216 3235 3165 3202 0 +5.09(+0.16%)
Oct 25, 2019 3137 3217 3093 3197 0 +83.85(+2.69%)
Oct 24, 2019 3127 3142 3084 3113 0 -8.56(-0.27%)
Oct 23, 2019 3107 3134 3086 3122 0 +3.73(+0.12%)
Oct 22, 2019 3093 3137 3062 3118 0 +30.74(+1.00%)
Oct 21, 2019 3080 3109 3066 3087 0 +27.36(+0.89%)
Oct 18, 2019 3033 3073 3021 3060 0 +26.05(+0.86%)
Oct 17, 2019 3026 3061 3005 3034 0 +37.46(+1.25%)
Oct 16, 2019 2999 3024 2980 2996 0 -3.37(-0.11%)
Oct 15, 2019 2960 3018 2948 3000 0 +38.22(+1.29%)
Oct 14, 2019 2945 2976 2924 2962 0 -8.09(-0.27%)
Oct 11, 2019 2927 3017 2924 2970 0 +85.96(+2.98%)
Oct 10, 2019 2858 2903 2849 2884 0 +29.93(+1.05%)
Oct 09, 2019 2852 2873 2829 2854 0 +28.02(+0.99%)
Oct 08, 2019 2864 2871 2819 2826 0 -71.22(-2.46%)
Oct 07, 2019 2905 2927 2886 2897 0 -19.75(-0.68%)
Oct 04, 2019 2889 2926 2873 2917 0 +26.86(+0.93%)
Oct 03, 2019 2864 2893 2821 2890 0 +20.39(+0.71%)
Oct 02, 2019 2897 2913 2847 2869 0 -71.80(-2.44%)
Oct 01, 2019 3032 3048 2932 2941 0 -73.54(-2.44%)
Sep 30, 2019 2997 3031 2988 3015 0 +18.29(+0.61%)
Sep 27, 2019 3002 3016 2968 2996 0 -3.95(-0.13%)
Sep 26, 2019 3007 3026 2980 3000 0 -10.46(-0.35%)
Sep 25, 2019 2974 3021 2965 3011 0 +33.84(+1.14%)
Sep 24, 2019 3022 3037 2962 2977 0 -40.68(-1.35%)
Sep 23, 2019 2968 3037 2957 3018 0 +1.77(+0.06%)
Sep 20, 2019 3036 3058 3005 3016 0 -15.76(-0.52%)
Sep 19, 2019 3052 3071 3024 3032 0 -16.66(-0.55%)
Sep 18, 2019 3048 3063 3009 3048 0 -8.38(-0.27%)
Sep 17, 2019 3041 3073 3009 3057 0 +5.59(+0.18%)
Sep 16, 2019 3059 3081 3036 3051 0 -25.15(-0.82%)
Sep 13, 2019 3090 3114 3059 3076 0 +7.89(+0.26%)
Sep 12, 2019 3074 3092 3034 3068 0 +0.61(+0.02%)
Sep 11, 2019 3029 3074 2997 3068 0 +49.83(+1.65%)
Sep 10, 2019 2972 3027 2945 3018 0 +43.55(+1.46%)
Sep 09, 2019 2956 2995 2922 2974 0 +30.50(+1.04%)
Sep 06, 2019 2946 2962 2920 2944 0 +5.49(+0.19%)
Sep 05, 2019 2887 2959 2875 2938 0 +87.25(+3.06%)
Sep 04, 2019 2851 2868 2830 2851 0 +30.11(+1.07%)
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.