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 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 (%)
Aug 31, 2020 3556 3580 3511 3528 0 -23.57(-0.66%)
Aug 28, 2020 3532 3562 3504 3552 0 +27.27(+0.77%)
Aug 27, 2020 3547 3568 3508 3525 0 -1.65(-0.05%)
Aug 26, 2020 3510 3544 3480 3526 0 +15.15(+0.43%)
Aug 25, 2020 3524 3541 3481 3511 0 +2.05(+0.06%)
Aug 24, 2020 3487 3521 3467 3509 0 +41.64(+1.20%)
Aug 21, 2020 3453 3489 3434 3468 0 +10.23(+0.30%)
Aug 20, 2020 3453 3477 3428 3457 0 -39.50(-1.13%)
Aug 19, 2020 3505 3535 3477 3497 0 -9.92(-0.28%)
Aug 18, 2020 3519 3545 3491 3507 0 -12.39(-0.35%)
Aug 17, 2020 3537 3556 3505 3519 0 -5.73(-0.16%)
Aug 14, 2020 3512 3556 3494 3525 0 -3.39(-0.10%)
Aug 13, 2020 3512 3555 3493 3528 0 -14.84(-0.42%)
Aug 12, 2020 3541 3571 3507 3543 0 +31.82(+0.91%)
Aug 11, 2020 3510 3567 3487 3511 0 +34.54(+0.99%)
Aug 10, 2020 3398 3488 3389 3477 0 +85.29(+2.51%)
Aug 07, 2020 3343 3400 3329 3391 0 +45.86(+1.37%)
Aug 06, 2020 3358 3375 3321 3346 0 -15.75(-0.47%)
Aug 05, 2020 3320 3378 3313 3361 0 +73.63(+2.24%)
Aug 04, 2020 3296 3320 3264 3288 0 -13.86(-0.42%)
Aug 03, 2020 3288 3333 3273 3302 0 +34.62(+1.06%)
Jul 31, 2020 3284 3298 3219 3267 0 -45.19(-1.36%)
Jul 30, 2020 3326 3346 3261 3312 0 -59.93(-1.78%)
Jul 29, 2020 3336 3388 3320 3372 0 +55.10(+1.66%)
Jul 28, 2020 3342 3383 3307 3317 0 -20.87(-0.63%)
Jul 27, 2020 3289 3348 3270 3338 0 +50.98(+1.55%)
Jul 24, 2020 3305 3315 3264 3287 0 -15.49(-0.47%)
Jul 23, 2020 3293 3340 3273 3302 0 +15.05(+0.46%)
Jul 22, 2020 3257 3309 3245 3287 0 +23.20(+0.71%)
Jul 21, 2020 3230 3285 3218 3264 0 +50.43(+1.57%)
Jul 20, 2020 3225 3255 3179 3214 0 -34.87(-1.07%)
Jul 17, 2020 3254 3276 3228 3249 0 +9.57(+0.30%)
Jul 16, 2020 3226 3269 3197 3239 0 -8.13(-0.25%)
Jul 15, 2020 3216 3267 3186 3247 0 +73.87(+2.33%)
Jul 14, 2020 3107 3185 3081 3173 0 +77.90(+2.52%)
Jul 13, 2020 3112 3153 3080 3095 0 +13.68(+0.44%)
Jul 10, 2020 3063 3092 3040 3082 0 +18.50(+0.60%)
Jul 09, 2020 3093 3112 3039 3063 0 -33.44(-1.08%)
Jul 08, 2020 3105 3126 3067 3097 0 -6.31(-0.20%)
Jul 07, 2020 3130 3153 3096 3103 0 -52.61(-1.67%)
Jul 06, 2020 3161 3182 3126 3156 0 +46.92(+1.51%)
Jul 03, 2020 3118 3165 3089 3109 0 -0.11(-0.00%)
Jul 02, 2020 3118 3166 3090 3109 0 +31.85(+1.04%)
Jul 01, 2020 3127 3146 3064 3077 0 -38.82(-1.25%)
Jun 30, 2020 3045 3135 3040 3116 0 +49.78(+1.62%)
Jun 29, 2020 3034 3086 3012 3066 0 +56.24(+1.87%)
Jun 26, 2020 3028 3053 2978 3010 0 -39.06(-1.28%)
Jun 25, 2020 3004 3056 2969 3049 0 +39.77(+1.32%)
Jun 24, 2020 3061 3076 2983 3009 0 -91.02(-2.94%)
Jun 23, 2020 3128 3142 3089 3100 0 +14.47(+0.47%)
Jun 22, 2020 3064 3099 3027 3086 0 +6.76(+0.22%)
Jun 19, 2020 3131 3143 3050 3079 0 +3.35(+0.11%)
Jun 18, 2020 3071 3108 3053 3075 0 -27.15(-0.88%)
Jun 17, 2020 3095 3142 3062 3103 0 +11.91(+0.39%)
Jun 16, 2020 3146 3163 3045 3091 0 +59.34(+1.96%)
Jun 15, 2020 2934 3052 2909 3031 0 +30.20(+1.01%)
Jun 12, 2020 3081 3090 2926 3001 0 +18.63(+0.62%)
Jun 11, 2020 3053 3077 2973 2982 0 -172.53(-5.47%)
Jun 10, 2020 3222 3231 3146 3155 0 -72.23(-2.24%)
Jun 09, 2020 3237 3271 3199 3227 0 -46.71(-1.43%)
Jun 08, 2020 3260 3320 3228 3274 0 +10.59(+0.32%)
Jun 05, 2020 3265 3315 3206 3263 0 +92.07(+2.90%)
Jun 04, 2020 3140 3188 3117 3171 0 -1.63(-0.05%)
Jun 03, 2020 3109 3189 3097 3173 0 +102.33(+3.33%)
Jun 02, 2020 3072 3096 3042 3071 0 +27.82(+0.91%)
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.