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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,112.28 +62.74 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jan 31, 2020 3299 3316 3227 3241 0 -75.23(-2.27%)
Jan 30, 2020 3277 3332 3253 3316 0 +8.03(+0.24%)
Jan 29, 2020 3321 3342 3298 3308 0 +4.47(+0.14%)
Jan 28, 2020 3284 3322 3267 3304 0 +35.60(+1.09%)
Jan 27, 2020 3265 3295 3233 3268 0 -54.32(-1.63%)
Jan 24, 2020 3368 3375 3302 3323 0 -38.52(-1.15%)
Jan 23, 2020 3320 3367 3294 3361 0 +28.61(+0.86%)
Jan 22, 2020 3354 3369 3320 3333 0 -3.24(-0.10%)
Jan 21, 2020 3361 3374 3321 3336 0 -28.41(-0.84%)
Jan 20, 2020 3370 3389 3345 3364 0 -0.06(-0.00%)
Jan 17, 2020 3371 3389 3345 3364 0 +5.33(+0.16%)
Jan 16, 2020 3341 3366 3326 3359 0 +38.33(+1.15%)
Jan 15, 2020 3312 3340 3297 3321 0 -3.63(-0.11%)
Jan 14, 2020 3325 3353 3299 3324 0 -4.54(-0.14%)
Jan 13, 2020 3307 3334 3297 3329 0 +27.79(+0.84%)
Jan 10, 2020 3335 3345 3294 3301 0 -29.98(-0.90%)
Jan 09, 2020 3330 3346 3305 3331 0 +9.37(+0.28%)
Jan 08, 2020 3314 3337 3297 3322 0 +12.12(+0.37%)
Jan 07, 2020 3306 3327 3278 3309 0 -10.33(-0.31%)
Jan 06, 2020 3306 3329 3281 3320 0 -12.12(-0.36%)
Jan 03, 2020 3315 3346 3294 3332 0 -34.84(-1.03%)
Jan 02, 2020 3345 3383 3317 3367 0 +29.53(+0.88%)
Dec 31, 2019 3340 3360 3318 3337 0 +1.91(+0.06%)
Dec 30, 2019 3355 3364 3321 3335 0 -15.57(-0.46%)
Dec 27, 2019 3361 3375 3338 3351 0 -7.75(-0.23%)
Dec 26, 2019 3361 3371 3338 3359 0 +8.36(+0.25%)
Dec 24, 2019 3363 3367 3340 3350 0 -11.47(-0.34%)
Dec 23, 2019 3351 3370 3332 3362 0 +10.47(+0.31%)
Dec 20, 2019 3345 3362 3312 3351 0 +28.41(+0.85%)
Dec 19, 2019 3330 3344 3303 3323 0 -10.43(-0.31%)
Dec 18, 2019 3332 3350 3304 3333 0 +2.08(+0.06%)
Dec 17, 2019 3317 3354 3304 3331 0 +10.83(+0.33%)
Dec 16, 2019 3327 3350 3306 3320 0 +6.33(+0.19%)
Dec 13, 2019 3332 3359 3295 3314 0 -19.43(-0.58%)
Dec 12, 2019 3296 3352 3279 3334 0 +38.08(+1.16%)
Dec 11, 2019 3281 3305 3262 3295 0 +30.68(+0.94%)
Dec 10, 2019 3263 3288 3241 3265 0 -6.22(-0.19%)
Dec 09, 2019 3278 3294 3256 3271 0 -12.16(-0.37%)
Dec 06, 2019 3278 3315 3269 3283 0 +39.50(+1.22%)
Dec 05, 2019 3226 3254 3213 3244 0 +22.32(+0.69%)
Dec 04, 2019 3227 3264 3210 3221 0 +17.06(+0.53%)
Dec 03, 2019 3199 3216 3170 3204 0 -32.84(-1.01%)
Dec 02, 2019 3276 3289 3228 3237 0 -27.82(-0.85%)
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%)
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.