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 (%)
May 29, 2020 3010 3057 2980 3032 0 -14.32(-0.47%)
May 28, 2020 3097 3115 3024 3046 0 -21.43(-0.70%)
May 27, 2020 3053 3104 3013 3068 0 +58.68(+1.95%)
May 26, 2020 2961 3053 2925 3009 0 +139.62(+4.87%)
May 25, 2020 2878 2897 2835 2869 0 +0.04(+0.00%)
May 22, 2020 2877 2897 2835 2869 0 -12.09(-0.42%)
May 21, 2020 2881 2921 2858 2881 0 -23.27(-0.80%)
May 20, 2020 2891 2937 2870 2905 0 +49.14(+1.72%)
May 19, 2020 2896 2927 2843 2855 0 -47.90(-1.65%)
May 18, 2020 2860 2933 2839 2903 0 +149.89(+5.44%)
May 15, 2020 2721 2777 2700 2753 0 +19.53(+0.71%)
May 14, 2020 2642 2740 2598 2734 0 +42.34(+1.57%)
May 13, 2020 2736 2760 2662 2692 0 -43.27(-1.58%)
May 12, 2020 2852 2873 2730 2735 0 -113.46(-3.98%)
May 11, 2020 2822 2876 2787 2848 0 +0.46(+0.02%)
May 08, 2020 2818 2872 2800 2848 0 +71.27(+2.57%)
May 07, 2020 2796 2834 2749 2777 0 +18.78(+0.68%)
May 06, 2020 2786 2810 2732 2758 0 -13.89(-0.50%)
May 05, 2020 2736 2831 2714 2772 0 +32.02(+1.17%)
May 04, 2020 2738 2766 2690 2740 0 -25.33(-0.92%)
May 01, 2020 2789 2811 2728 2765 0 -76.60(-2.70%)
Apr 30, 2020 2876 2909 2809 2842 0 -84.81(-2.90%)
Apr 29, 2020 2919 2972 2872 2926 0 +63.95(+2.23%)
Apr 28, 2020 2886 2941 2839 2862 0 +51.76(+1.84%)
Apr 27, 2020 2754 2837 2730 2811 0 +83.69(+3.07%)
Apr 24, 2020 2703 2747 2650 2727 0 +38.57(+1.43%)
Apr 23, 2020 2682 2759 2657 2688 0 +20.56(+0.77%)
Apr 22, 2020 2675 2697 2621 2668 0 +53.57(+2.05%)
Apr 21, 2020 2613 2659 2574 2614 0 -58.74(-2.20%)
Apr 20, 2020 2678 2714 2628 2673 0 -49.64(-1.82%)
Apr 17, 2020 2702 2754 2670 2723 0 +106.88(+4.09%)
Apr 16, 2020 2598 2638 2542 2616 0 +2.92(+0.11%)
Apr 15, 2020 2617 2644 2547 2613 0 -70.51(-2.63%)
Apr 14, 2020 2676 2720 2639 2683 0 +56.64(+2.16%)
Apr 13, 2020 2719 2731 2589 2627 0 -108.71(-3.97%)
Apr 09, 2020 2742 2811 2695 2736 0 +25.35(+0.94%)
Apr 08, 2020 2624 2740 2591 2710 0 +96.77(+3.70%)
Apr 07, 2020 2688 2732 2593 2613 0 +21.10(+0.81%)
Apr 06, 2020 2513 2623 2495 2592 0 +180.39(+7.48%)
Apr 03, 2020 2435 2484 2366 2412 0 -39.42(-1.61%)
Apr 02, 2020 2388 2485 2350 2451 0 +59.41(+2.48%)
Apr 01, 2020 2393 2444 2335 2392 0 -120.97(-4.81%)
Mar 31, 2020 2481 2576 2445 2513 0 -9.93(-0.39%)
Mar 30, 2020 2466 2561 2423 2523 0 +39.62(+1.60%)
Mar 27, 2020 2459 2561 2395 2483 0 -73.64(-2.88%)
Mar 26, 2020 2460 2585 2389 2557 0 +149.74(+6.22%)
Mar 25, 2020 2315 2529 2281 2407 0 +93.32(+4.03%)
Mar 24, 2020 2112 2338 2090 2314 0 +277.03(+13.60%)
Mar 23, 2020 2105 2169 1973 2037 0 -130.38(-6.02%)
Mar 20, 2020 2290 2359 2120 2167 0 -119.89(-5.24%)
Mar 19, 2020 2247 2351 2136 2287 0 +14.86(+0.65%)
Mar 18, 2020 2343 2440 2148 2272 0 -245.50(-9.75%)
Mar 17, 2020 2446 2566 2355 2518 0 +111.59(+4.64%)
Mar 16, 2020 2353 2588 2285 2406 0 -223.98(-8.52%)
Mar 13, 2020 2565 2653 2442 2630 0 +187.53(+7.68%)
Mar 12, 2020 2545 2629 2409 2442 0 -294.42(-10.76%)
Mar 11, 2020 2771 2821 2701 2737 0 -125.03(-4.37%)
Mar 10, 2020 2809 2881 2704 2862 0 +148.26(+5.46%)
Mar 09, 2020 2715 2795 2655 2714 0 -205.31(-7.03%)
Mar 06, 2020 2880 2961 2843 2919 0 -42.63(-1.44%)
Mar 05, 2020 3017 3053 2937 2962 0 -153.85(-4.94%)
Mar 04, 2020 3052 3124 3020 3115 0 +108.65(+3.61%)
Mar 03, 2020 3075 3150 2982 3007 0 -74.05(-2.40%)
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.