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 24, 2011 1674 1777 1744 1753 0 -4.80(-0.27%)
May 23, 2011 1760 1773 1742 1757 0 -32.08(-1.79%)
May 20, 2011 1808 1817 1780 1790 0 -28.55(-1.57%)
May 19, 2011 1818 1835 1801 1818 0 +6.31(+0.35%)
May 18, 2011 1788 1818 1778 1812 0 +29.17(+1.64%)
May 17, 2011 1796 1805 1764 1783 0 -21.17(-1.17%)
May 16, 2011 1812 1838 1796 1804 0 -18.09(-0.99%)
May 13, 2011 1844 1855 1815 1822 0 -26.88(-1.45%)
May 12, 2011 1840 1863 1820 1849 0 -7.96(-0.43%)
May 11, 2011 1890 1896 1844 1857 0 -40.27(-2.12%)
May 10, 2011 1880 1905 1876 1897 0 +20.27(+1.08%)
May 09, 2011 1866 1891 1854 1877 0 +12.76(+0.68%)
May 06, 2011 1873 1896 1854 1864 0 +12.90(+0.70%)
May 05, 2011 1839 1882 1822 1851 0 +2.84(+0.15%)
May 04, 2011 1879 1890 1837 1848 0 -29.26(-1.56%)
May 03, 2011 1892 1906 1863 1877 0 -20.38(-1.07%)
May 02, 2011 1899 1906 1894 1898 0 -16.47(-0.86%)
Apr 29, 2011 1920 1936 1898 1914 0 +1.68(+0.09%)
Apr 28, 2011 1910 1934 1892 1913 0 -4.26(-0.22%)
Apr 27, 2011 1913 1926 1885 1917 0 +9.77(+0.51%)
Apr 26, 2011 1885 1918 1873 1907 0 +53.80(+2.90%)
Apr 25, 2011 1863 1870 1842 1853 0 -9.46(-0.51%)
Apr 21, 2011 1862 1877 1845 1863 0 +18.63(+1.01%)
Apr 20, 2011 1838 1853 1824 1844 0 +37.38(+2.07%)
Apr 19, 2011 1790 1818 1783 1807 0 +12.38(+0.69%)
Apr 18, 2011 1800 1806 1773 1794 0 -28.41(-1.56%)
Apr 15, 2011 1820 1834 1805 1823 0 +10.59(+0.58%)
Apr 14, 2011 1801 1819 1785 1812 0 -11.21(-0.61%)
Apr 13, 2011 1834 1845 1808 1823 0 -9.58(-0.52%)
Apr 12, 2011 1849 1856 1817 1833 0 -30.86(-1.66%)
Apr 11, 2011 1880 1888 1853 1864 0 -16.11(-0.86%)
Apr 08, 2011 1901 1910 1864 1880 0 -5.73(-0.30%)
Apr 07, 2011 1893 1906 1872 1886 0 -11.13(-0.59%)
Apr 06, 2011 1909 1918 1887 1897 0 -5.86(-0.31%)
Apr 05, 2011 1903 1919 1888 1903 0 -3.53(-0.19%)
Apr 04, 2011 1905 1917 1887 1906 0 +5.28(+0.28%)
Apr 01, 2011 1897 1920 1882 1901 0 +12.58(+0.67%)
Mar 31, 2011 1877 1902 1869 1888 0 +6.06(+0.32%)
Mar 30, 2011 1878 1888 1872 1882 0 +16.41(+0.88%)
Mar 29, 2011 1846 1872 1831 1866 0 +12.11(+0.65%)
Mar 28, 2011 1867 1878 1846 1854 0 -10.21(-0.55%)
Mar 25, 2011 1862 1883 1851 1864 0 +4.72(+0.25%)
Mar 24, 2011 1854 1870 1836 1859 0 +12.34(+0.67%)
Mar 23, 2011 1837 1861 1815 1847 0 +3.53(+0.19%)
Mar 22, 2011 1861 1868 1832 1843 0 -16.86(-0.91%)
Mar 21, 2011 1860 1869 1846 1860 0 +50.92(+2.81%)
Mar 18, 2011 1816 1835 1791 1809 0 +17.99(+1.00%)
Mar 17, 2011 1797 1812 1773 1791 0 +27.06(+1.53%)
Mar 16, 2011 1784 1802 1748 1764 0 -24.62(-1.38%)
Mar 15, 2011 1766 1804 1759 1789 0 -16.57(-0.92%)
Mar 14, 2011 1796 1822 1777 1805 0 -14.66(-0.81%)
Mar 11, 2011 1796 1833 1784 1820 0 +15.38(+0.85%)
Mar 10, 2011 1821 1833 1788 1805 0 -44.15(-2.39%)
Mar 09, 2011 1850 1864 1829 1849 0 -4.69(-0.25%)
Mar 08, 2011 1836 1869 1823 1854 0 +20.16(+1.10%)
Mar 07, 2011 1861 1875 1821 1833 0 -25.01(-1.35%)
Mar 04, 2011 1873 1883 1840 1858 0 -17.91(-0.95%)
Mar 03, 2011 1849 1886 1843 1876 0 +47.68(+2.61%)
Mar 02, 2011 1814 1850 1805 1829 0 +11.27(+0.62%)
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.