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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,049.54 -100.90 (-3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2012 1718 1755 1711 1731 0 +108.11(+6.66%)
Jul 30, 2012 1564 1646 1614 1623 0 -14.67(-0.90%)
Jul 27, 2012 1522 1646 1586 1637 0 +55.60(+3.51%)
Jul 26, 2012 1506 1596 1556 1582 0 +31.39(+2.02%)
Jul 25, 2012 1486 1571 1536 1550 0 +3.64(+0.24%)
Jul 24, 2012 1503 1581 1527 1547 0 -26.46(-1.68%)
Jul 23, 2012 1483 1585 1543 1573 0 -6.75(-0.43%)
Jul 20, 2012 1513 1597 1568 1580 0 -19.95(-1.25%)
Jul 19, 2012 1514 1610 1581 1600 0 +16.84(+1.06%)
Jul 18, 2012 1544 1597 1537 1583 0 +31.10(+2.00%)
Jul 17, 2012 1552 1562 1530 1552 0 +1.83(+0.12%)
Jul 16, 2012 1486 1568 1536 1550 0 -20.42(-1.30%)
Jul 14, 2012 1542 1576 1539 1571 0 +0.00(+0.00%)
Jul 13, 2012 1542 1576 1539 1571 0 +27.32(+1.77%)
Jul 12, 2012 1526 1552 1509 1543 0 +1.62(+0.11%)
Jul 11, 2012 1566 1571 1532 1542 0 -22.98(-1.47%)
Jul 10, 2012 1541 1628 1551 1565 0 -46.45(-2.88%)
Jul 09, 2012 1605 1621 1596 1611 0 -9.78(-0.60%)
Jul 06, 2012 1544 1633 1606 1621 0 -28.31(-1.72%)
Jul 05, 2012 1643 1662 1634 1649 0 +0.01(+0.00%)
Jul 04, 2012 1618 1656 1613 1649 0 +0.04(+0.00%)
Jul 03, 2012 1618 1656 1613 1649 0 +30.27(+1.87%)
Jul 02, 2012 1538 1637 1601 1619 0 -7.64(-0.47%)
Jun 30, 2012 1609 1634 1603 1627 0 -1.45(-0.09%)
Jun 29, 2012 1609 1634 1603 1628 0 +58.96(+3.76%)
Jun 28, 2012 1551 1575 1542 1569 0 +6.04(+0.39%)
Jun 27, 2012 1554 1574 1543 1563 0 +8.74(+0.56%)
Jun 26, 2012 1558 1570 1537 1554 0 -4.96(-0.32%)
Jun 25, 2012 1570 1579 1549 1559 0 -30.00(-1.89%)
Jun 22, 2012 1595 1604 1574 1589 0 +2.35(+0.15%)
Jun 21, 2012 1639 1646 1582 1587 0 -46.68(-2.86%)
Jun 20, 2012 1644 1653 1619 1634 0 -10.10(-0.61%)
Jun 19, 2012 1620 1658 1617 1644 0 +28.39(+1.76%)
Jun 18, 2012 1528 1623 1595 1615 0 -0.61(-0.04%)
Jun 15, 2012 1609 1621 1597 1616 0 +17.24(+1.08%)
Jun 14, 2012 1598 1613 1579 1599 0 +2.20(+0.14%)
Jun 13, 2012 1616 1627 1586 1596 0 -27.74(-1.71%)
Jun 12, 2012 1601 1629 1588 1624 0 +30.51(+1.91%)
Jun 11, 2012 1647 1651 1591 1594 0 -31.17(-1.92%)
Jun 08, 2012 1610 1631 1598 1625 0 +0.74(+0.05%)
Jun 07, 2012 1636 1655 1616 1624 0 +9.26(+0.57%)
Jun 06, 2012 1591 1619 1585 1615 0 +40.05(+2.54%)
Jun 05, 2012 1557 1583 1546 1575 0 +11.82(+0.76%)
Jun 04, 2012 1574 1587 1541 1563 0 -14.30(-0.91%)
Jun 02, 2012 1591 1603 1571 1577 0 +0.00(+0.00%)
Jun 01, 2012 1591 1603 1571 1577 0 -56.06(-3.43%)
May 31, 2012 1648 1657 1612 1633 0 -17.10(-1.04%)
May 30, 2012 1663 1668 1637 1650 0 -32.67(-1.94%)
May 29, 2012 1670 1695 1664 1683 0 +27.73(+1.68%)
May 28, 2012 1660 1675 1648 1655 0 +0.00(+0.00%)
May 25, 2012 1663 1675 1648 1655 0 -14.44(-0.86%)
May 24, 2012 1594 1681 1647 1670 0 +1.97(+0.12%)
May 23, 2012 1559 1672 1620 1668 0 +11.42(+0.69%)
May 22, 2012 1653 1675 1640 1656 0 +13.66(+0.83%)
May 21, 2012 1613 1649 1607 1643 0 +35.62(+2.22%)
May 18, 2012 1542 1639 1599 1607 0 -8.92(-0.55%)
May 17, 2012 1659 1667 1611 1616 0 -43.36(-2.61%)
May 16, 2012 1606 1695 1654 1659 0 -17.87(-1.07%)
May 15, 2012 1693 1703 1670 1677 0 -18.17(-1.07%)
May 14, 2012 1705 1717 1684 1695 0 -30.32(-1.76%)
May 11, 2012 1709 1745 1706 1726 0 +2.50(+0.15%)
May 10, 2012 1733 1746 1713 1723 0 +4.72(+0.27%)
May 09, 2012 1706 1739 1695 1719 0 -17.56(-1.01%)
May 08, 2012 1727 1744 1699 1736 0 -2.99(-0.17%)
May 07, 2012 1731 1756 1719 1739 0 -3.80(-0.22%)
May 04, 2012 1765 1776 1726 1743 0 -36.01(-2.02%)
May 03, 2012 1714 1804 1769 1779 0 -21.56(-1.20%)
May 02, 2012 1779 1810 1770 1800 0 +6.88(+0.38%)
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.