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 (%)
Nov 28, 2014 2352 2356 2311 2318 0 -45.19(-1.91%)
Nov 27, 2014 2364 2364 2364 2364 0 -0.10(-0.00%)
Nov 26, 2014 2374 2381 2354 2364 0 -1.22(-0.05%)
Nov 25, 2014 2361 2376 2348 2365 0 +1.96(+0.08%)
Nov 24, 2014 2360 2371 2350 2363 0 +8.29(+0.35%)
Nov 21, 2014 2355 2373 2341 2355 0 +31.43(+1.35%)
Nov 20, 2014 2303 2332 2297 2323 0 +4.15(+0.18%)
Nov 19, 2014 2327 2333 2306 2319 0 -10.60(-0.46%)
Nov 18, 2014 2321 2344 2317 2330 0 +19.62(+0.85%)
Nov 17, 2014 2309 2320 2295 2310 0 -3.85(-0.17%)
Nov 14, 2014 2307 2323 2299 2314 0 +5.81(+0.25%)
Nov 13, 2014 2325 2332 2299 2308 0 -20.26(-0.87%)
Nov 12, 2014 2319 2338 2311 2328 0 +1.25(+0.05%)
Nov 11, 2014 2331 2341 2315 2327 0 -3.82(-0.16%)
Nov 10, 2014 2325 2341 2316 2331 0 +6.22(+0.27%)
Nov 07, 2014 2325 2338 2311 2325 0 +7.24(+0.31%)
Nov 06, 2014 2305 2328 2291 2317 0 +10.76(+0.47%)
Nov 05, 2014 2303 2317 2283 2307 0 +16.71(+0.73%)
Nov 04, 2014 2297 2310 2277 2290 0 -23.57(-1.02%)
Nov 03, 2014 2305 2330 2288 2314 0 -3.02(-0.13%)
Oct 31, 2014 2311 2327 2287 2317 0 +39.64(+1.74%)
Oct 30, 2014 2258 2288 2246 2277 0 +2.58(+0.11%)
Oct 28, 2014 2240 2278 2235 2274 0 +59.09(+2.67%)
Oct 27, 2014 2214 2228 2202 2215 0 -5.25(-0.24%)
Oct 24, 2014 2207 2228 2192 2220 0 +9.18(+0.42%)
Oct 23, 2014 2188 2227 2185 2211 0 +10.50(+0.48%)
Oct 21, 2014 2168 2206 2161 2201 0 +49.79(+2.31%)
Oct 20, 2014 2142 2158 2134 2151 0 +10.56(+0.49%)
Oct 17, 2014 2146 2167 2125 2140 0 +13.76(+0.65%)
Oct 16, 2014 2062 2138 2053 2127 0 +40.66(+1.95%)
Oct 15, 2014 2070 2105 2032 2086 0 +0.86(+0.04%)
Oct 14, 2014 2077 2113 2063 2085 0 +27.45(+1.33%)
Oct 13, 2014 2096 2114 2054 2058 0 -40.22(-1.92%)
Oct 10, 2014 2122 2132 2093 2098 0 -30.44(-1.43%)
Oct 09, 2014 2174 2178 2123 2128 0 -53.66(-2.46%)
Oct 08, 2014 2146 2185 2130 2182 0 +36.09(+1.68%)
Oct 07, 2014 2185 2189 2143 2146 0 -53.01(-2.41%)
Oct 06, 2014 2207 2215 2189 2199 0 +1.70(+0.08%)
Oct 03, 2014 2197 2209 2185 2197 0 +13.30(+0.61%)
Oct 02, 2014 2186 2201 2161 2184 0 -4.88(-0.22%)
Oct 01, 2014 2210 2216 2179 2189 0 -33.01(-1.49%)
Sep 30, 2014 2237 2248 2214 2222 0 -9.44(-0.42%)
Sep 29, 2014 2222 2240 2213 2231 0 -9.35(-0.42%)
Sep 26, 2014 2225 2246 2216 2241 0 +15.33(+0.69%)
Sep 25, 2014 2249 2254 2220 2225 0 -73.41(-3.19%)
Sep 19, 2014 2319 2326 2286 2299 0 +3.38(+0.15%)
Sep 18, 2014 2291 2302 2279 2295 0 +15.18(+0.67%)
Sep 17, 2014 2284 2301 2265 2280 0 +0.26(+0.01%)
Sep 16, 2014 2268 2289 2254 2280 0 +7.58(+0.33%)
Sep 15, 2014 2278 2285 2260 2272 0 -10.12(-0.44%)
Sep 12, 2014 2298 2303 2276 2282 0 -12.02(-0.52%)
Sep 11, 2014 2281 2303 2275 2294 0 +4.08(+0.18%)
Sep 10, 2014 2289 2298 2274 2290 0 +4.84(+0.21%)
Sep 09, 2014 2296 2305 2281 2286 0 -13.11(-0.57%)
Sep 08, 2014 2300 2309 2288 2299 0 -1.92(-0.08%)
Sep 05, 2014 2293 2305 2276 2301 0 -2.15(-0.09%)
Sep 04, 2014 2306 2327 2297 2303 0 -2.64(-0.11%)
Sep 03, 2014 2322 2327 2299 2305 0 -7.99(-0.35%)
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.