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 (%)
Nov 30, 2020 3853 3882 3800 3853 0 -24.88(-0.64%)
Nov 27, 2020 3891 3906 3857 3878 0 +4.75(+0.12%)
Nov 26, 2020 3909 3919 3838 3873 0 -0.07(-0.00%)
Nov 25, 2020 3909 3919 3838 3873 0 -61.45(-1.56%)
Nov 24, 2020 3926 3971 3893 3935 0 +52.61(+1.36%)
Nov 23, 2020 3843 3907 3826 3882 0 +59.16(+1.55%)
Nov 20, 2020 3849 3866 3798 3823 0 -13.76(-0.36%)
Nov 19, 2020 3809 3852 3768 3837 0 +9.43(+0.25%)
Nov 18, 2020 3865 3899 3811 3827 0 -22.74(-0.59%)
Nov 17, 2020 3841 3876 3797 3850 0 -23.23(-0.60%)
Nov 16, 2020 3889 3920 3803 3873 0 +37.72(+0.98%)
Nov 13, 2020 3808 3856 3789 3836 0 +50.86(+1.34%)
Nov 12, 2020 3825 3842 3751 3785 0 -42.99(-1.12%)
Nov 11, 2020 3867 3887 3786 3828 0 -32.77(-0.85%)
Nov 10, 2020 3802 3894 3772 3861 0 +44.48(+1.17%)
Nov 09, 2020 3914 4020 3783 3816 0 +98.38(+2.65%)
Nov 06, 2020 3712 3758 3665 3718 0 +16.44(+0.44%)
Nov 05, 2020 3638 3740 3629 3701 0 +117.53(+3.28%)
Nov 04, 2020 3647 3679 3556 3584 0 -77.38(-2.11%)
Nov 03, 2020 3624 3690 3601 3661 0 +94.55(+2.65%)
Nov 02, 2020 3522 3590 3495 3567 0 +96.04(+2.77%)
Oct 30, 2020 3456 3500 3417 3471 0 -8.86(-0.25%)
Oct 29, 2020 3461 3539 3414 3479 0 +30.14(+0.87%)
Oct 28, 2020 3473 3529 3435 3449 0 -105.65(-2.97%)
Oct 27, 2020 3621 3631 3546 3555 0 -42.69(-1.19%)
Oct 26, 2020 3638 3655 3559 3598 0 -94.81(-2.57%)
Oct 23, 2020 3703 3721 3641 3692 0 +40.56(+1.11%)
Oct 22, 2020 3642 3688 3619 3652 0 +22.13(+0.61%)
Oct 21, 2020 3644 3690 3622 3630 0 -11.44(-0.31%)
Oct 20, 2020 3639 3693 3625 3641 0 +27.80(+0.77%)
Oct 19, 2020 3665 3687 3601 3613 0 -47.85(-1.31%)
Oct 16, 2020 3654 3697 3636 3661 0 +19.90(+0.55%)
Oct 15, 2020 3590 3653 3572 3641 0 +8.34(+0.23%)
Oct 14, 2020 3630 3679 3616 3633 0 +16.67(+0.46%)
Oct 13, 2020 3621 3651 3585 3616 0 -21.15(-0.58%)
Oct 12, 2020 3671 3686 3612 3637 0 -4.28(-0.12%)
Oct 09, 2020 3625 3670 3595 3642 0 +39.48(+1.10%)
Oct 08, 2020 3601 3620 3558 3602 0 +12.78(+0.36%)
Oct 07, 2020 3564 3619 3543 3590 0 +76.80(+2.19%)
Oct 06, 2020 3541 3588 3499 3513 0 -15.58(-0.44%)
Oct 05, 2020 3485 3548 3472 3528 0 +82.53(+2.40%)
Oct 02, 2020 3376 3481 3364 3446 0 +25.26(+0.74%)
Oct 01, 2020 3474 3496 3388 3420 0 -33.86(-0.98%)
Sep 30, 2020 3466 3516 3422 3454 0 -2.04(-0.06%)
Sep 29, 2020 3476 3499 3436 3456 0 -17.49(-0.50%)
Sep 28, 2020 3464 3518 3448 3474 0 +59.04(+1.73%)
Sep 25, 2020 3372 3433 3361 3415 0 +17.79(+0.52%)
Sep 24, 2020 3372 3443 3345 3397 0 +21.86(+0.65%)
Sep 23, 2020 3419 3452 3368 3375 0 -40.90(-1.20%)
Sep 22, 2020 3389 3429 3364 3416 0 +31.54(+0.93%)
Sep 21, 2020 3447 3468 3343 3385 0 -127.49(-3.63%)
Sep 18, 2020 3534 3584 3486 3512 0 -32.96(-0.93%)
Sep 17, 2020 3509 3579 3480 3545 0 -4.22(-0.12%)
Sep 16, 2020 3565 3598 3519 3549 0 +6.22(+0.18%)
Sep 15, 2020 3553 3591 3528 3543 0 +0.46(+0.01%)
Sep 14, 2020 3527 3564 3506 3543 0 +36.06(+1.03%)
Sep 11, 2020 3489 3539 3467 3506 0 +28.42(+0.82%)
Sep 10, 2020 3531 3546 3460 3478 0 -46.63(-1.32%)
Sep 09, 2020 3481 3556 3465 3525 0 +78.19(+2.27%)
Sep 08, 2020 3469 3499 3420 3447 0 -43.32(-1.24%)
Sep 04, 2020 3535 3554 3447 3490 0 -1.21(-0.03%)
Sep 03, 2020 3604 3621 3463 3491 0 -121.16(-3.35%)
Sep 02, 2020 3575 3626 3559 3612 0 +36.41(+1.02%)
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.