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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,071.19 -56.87 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 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%)
Jun 01, 2020 3041 3088 3016 3043 0 +10.94(+0.36%)
May 29, 2020 3010 3057 2980 3032 0 -14.32(-0.47%)
May 28, 2020 3097 3115 3024 3046 0 -21.43(-0.70%)
May 27, 2020 3053 3104 3013 3068 0 +58.68(+1.95%)
May 26, 2020 2961 3053 2925 3009 0 +139.62(+4.87%)
May 25, 2020 2878 2897 2835 2869 0 +0.04(+0.00%)
May 22, 2020 2877 2897 2835 2869 0 -12.09(-0.42%)
May 21, 2020 2881 2921 2858 2881 0 -23.27(-0.80%)
May 20, 2020 2891 2937 2870 2905 0 +49.14(+1.72%)
May 19, 2020 2896 2927 2843 2855 0 -47.90(-1.65%)
May 18, 2020 2860 2933 2839 2903 0 +149.89(+5.44%)
May 15, 2020 2721 2777 2700 2753 0 +19.53(+0.71%)
May 14, 2020 2642 2740 2598 2734 0 +42.34(+1.57%)
May 13, 2020 2736 2760 2662 2692 0 -43.27(-1.58%)
May 12, 2020 2852 2873 2730 2735 0 -113.46(-3.98%)
May 11, 2020 2822 2876 2787 2848 0 +0.46(+0.02%)
May 08, 2020 2818 2872 2800 2848 0 +71.27(+2.57%)
May 07, 2020 2796 2834 2749 2777 0 +18.78(+0.68%)
May 06, 2020 2786 2810 2732 2758 0 -13.89(-0.50%)
May 05, 2020 2736 2831 2714 2772 0 +32.02(+1.17%)
May 04, 2020 2738 2766 2690 2740 0 -25.33(-0.92%)
May 01, 2020 2789 2811 2728 2765 0 -76.60(-2.70%)
Apr 30, 2020 2876 2909 2809 2842 0 -84.81(-2.90%)
Apr 29, 2020 2919 2972 2872 2926 0 +63.95(+2.23%)
Apr 28, 2020 2886 2941 2839 2862 0 +51.76(+1.84%)
Apr 27, 2020 2754 2837 2730 2811 0 +83.69(+3.07%)
Apr 24, 2020 2703 2747 2650 2727 0 +38.57(+1.43%)
Apr 23, 2020 2682 2759 2657 2688 0 +20.56(+0.77%)
Apr 22, 2020 2675 2697 2621 2668 0 +53.57(+2.05%)
Apr 21, 2020 2613 2659 2574 2614 0 -58.74(-2.20%)
Apr 20, 2020 2678 2714 2628 2673 0 -49.64(-1.82%)
Apr 17, 2020 2702 2754 2670 2723 0 +106.88(+4.09%)
Apr 16, 2020 2598 2638 2542 2616 0 +2.92(+0.11%)
Apr 15, 2020 2617 2644 2547 2613 0 -70.51(-2.63%)
Apr 14, 2020 2676 2720 2639 2683 0 +56.64(+2.16%)
Apr 13, 2020 2719 2731 2589 2627 0 -108.71(-3.97%)
Apr 09, 2020 2742 2811 2695 2736 0 +25.35(+0.94%)
Apr 08, 2020 2624 2740 2591 2710 0 +96.77(+3.70%)
Apr 07, 2020 2688 2732 2593 2613 0 +21.10(+0.81%)
Apr 06, 2020 2513 2623 2495 2592 0 +180.39(+7.48%)
Apr 03, 2020 2435 2484 2366 2412 0 -39.42(-1.61%)
Apr 02, 2020 2388 2485 2350 2451 0 +59.41(+2.48%)
Apr 01, 2020 2393 2444 2335 2392 0 -120.97(-4.81%)
Mar 31, 2020 2481 2576 2445 2513 0 -9.93(-0.39%)
Mar 30, 2020 2466 2561 2423 2523 0 +39.62(+1.60%)
Mar 27, 2020 2459 2561 2395 2483 0 -73.64(-2.88%)
Mar 26, 2020 2460 2585 2389 2557 0 +149.74(+6.22%)
Mar 25, 2020 2315 2529 2281 2407 0 +93.32(+4.03%)
Mar 24, 2020 2112 2338 2090 2314 0 +277.03(+13.60%)
Mar 23, 2020 2105 2169 1973 2037 0 -130.38(-6.02%)
Mar 20, 2020 2290 2359 2120 2167 0 -119.89(-5.24%)
Mar 19, 2020 2247 2351 2136 2287 0 +14.86(+0.65%)
Mar 18, 2020 2343 2440 2148 2272 0 -245.50(-9.75%)
Mar 17, 2020 2446 2566 2355 2518 0 +111.59(+4.64%)
Mar 16, 2020 2353 2588 2285 2406 0 -223.98(-8.52%)
Mar 13, 2020 2565 2653 2442 2630 0 +187.53(+7.68%)
Mar 12, 2020 2545 2629 2409 2442 0 -294.42(-10.76%)
Mar 11, 2020 2771 2821 2701 2737 0 -125.03(-4.37%)
Mar 10, 2020 2809 2881 2704 2862 0 +148.26(+5.46%)
Mar 09, 2020 2715 2795 2655 2714 0 -205.31(-7.03%)
Mar 06, 2020 2880 2961 2843 2919 0 -42.63(-1.44%)
Mar 05, 2020 3017 3053 2937 2962 0 -153.85(-4.94%)
Mar 04, 2020 3052 3124 3020 3115 0 +108.65(+3.61%)
Mar 03, 2020 3075 3150 2982 3007 0 -74.05(-2.40%)
Mar 02, 2020 3004 3090 2947 3081 0 +84.98(+2.84%)
Feb 28, 2020 2944 3014 2899 2996 0 -40.34(-1.33%)
Feb 27, 2020 3074 3153 3021 3036 0 -94.36(-3.01%)
Feb 26, 2020 3204 3225 3119 3131 0 -18.64(-0.59%)
Feb 25, 2020 3253 3269 3133 3149 0 -98.18(-3.02%)
Feb 24, 2020 3250 3284 3213 3247 0 -103.32(-3.08%)
Feb 21, 2020 3346 3370 3310 3351 0 -16.69(-0.50%)
Feb 20, 2020 3340 3400 3321 3367 0 +15.61(+0.47%)
Feb 19, 2020 3361 3388 3330 3352 0 -0.32(-0.01%)
Feb 18, 2020 3366 3380 3322 3352 0 -33.92(-1.00%)
Feb 14, 2020 3394 3407 3357 3386 0 -15.50(-0.46%)
Feb 13, 2020 3401 3427 3381 3402 0 -21.67(-0.63%)
Feb 12, 2020 3400 3436 3383 3423 0 +31.91(+0.94%)
Feb 11, 2020 3369 3415 3360 3391 0 +40.11(+1.20%)
Feb 10, 2020 3321 3358 3312 3351 0 +18.75(+0.56%)
Feb 07, 2020 3361 3376 3319 3332 0 -56.73(-1.67%)
Feb 06, 2020 3410 3417 3365 3389 0 -7.80(-0.23%)
Feb 05, 2020 3373 3407 3355 3397 0 +68.76(+2.07%)
Feb 04, 2020 3316 3369 3289 3328 0 +62.20(+1.90%)
Feb 03, 2020 3263 3316 3235 3266 0 +24.83(+0.77%)
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%)
Nov 01, 2019 3194 3239 3170 3232 0 +60.51(+1.91%)
Oct 31, 2019 3177 3194 3121 3172 0 -8.76(-0.28%)
Oct 30, 2019 3206 3219 3151 3180 0 -40.57(-1.26%)
Oct 29, 2019 3173 3244 3164 3221 0 +18.76(+0.59%)
Oct 28, 2019 3216 3235 3165 3202 0 +5.09(+0.16%)
Oct 25, 2019 3137 3217 3093 3197 0 +83.85(+2.69%)
Oct 24, 2019 3127 3142 3084 3113 0 -8.56(-0.27%)
Oct 23, 2019 3107 3134 3086 3122 0 +3.73(+0.12%)
Oct 22, 2019 3093 3137 3062 3118 0 +30.74(+1.00%)
Oct 21, 2019 3080 3109 3066 3087 0 +27.36(+0.89%)
Oct 18, 2019 3033 3073 3021 3060 0 +26.05(+0.86%)
Oct 17, 2019 3026 3061 3005 3034 0 +37.46(+1.25%)
Oct 16, 2019 2999 3024 2980 2996 0 -3.37(-0.11%)
Oct 15, 2019 2960 3018 2948 3000 0 +38.22(+1.29%)
Oct 14, 2019 2945 2976 2924 2962 0 -8.09(-0.27%)
Oct 11, 2019 2927 3017 2924 2970 0 +85.96(+2.98%)
Oct 10, 2019 2858 2903 2849 2884 0 +29.93(+1.05%)
Oct 09, 2019 2852 2873 2829 2854 0 +28.02(+0.99%)
Oct 08, 2019 2864 2871 2819 2826 0 -71.22(-2.46%)
Oct 07, 2019 2905 2927 2886 2897 0 -19.75(-0.68%)
Oct 04, 2019 2889 2926 2873 2917 0 +26.86(+0.93%)
Oct 03, 2019 2864 2893 2821 2890 0 +20.39(+0.71%)
Oct 02, 2019 2897 2913 2847 2869 0 -71.80(-2.44%)
Oct 01, 2019 3032 3048 2932 2941 0 -73.54(-2.44%)
Sep 30, 2019 2997 3031 2988 3015 0 +18.29(+0.61%)
Sep 27, 2019 3002 3016 2968 2996 0 -3.95(-0.13%)
Sep 26, 2019 3007 3026 2980 3000 0 -10.46(-0.35%)
Sep 25, 2019 2974 3021 2965 3011 0 +33.84(+1.14%)
Sep 24, 2019 3022 3037 2962 2977 0 -40.68(-1.35%)
Sep 23, 2019 2968 3037 2957 3018 0 +1.77(+0.06%)
Sep 20, 2019 3036 3058 3005 3016 0 -15.76(-0.52%)
Sep 19, 2019 3052 3071 3024 3032 0 -16.66(-0.55%)
Sep 18, 2019 3048 3063 3009 3048 0 -8.38(-0.27%)
Sep 17, 2019 3041 3073 3009 3057 0 +5.59(+0.18%)
Sep 16, 2019 3059 3081 3036 3051 0 -25.15(-0.82%)
Sep 13, 2019 3090 3114 3059 3076 0 +7.89(+0.26%)
Sep 12, 2019 3074 3092 3034 3068 0 +0.61(+0.02%)
Sep 11, 2019 3029 3074 2997 3068 0 +49.83(+1.65%)
Sep 10, 2019 2972 3027 2945 3018 0 +43.55(+1.46%)
Sep 09, 2019 2956 2995 2922 2974 0 +30.50(+1.04%)
Sep 06, 2019 2946 2962 2920 2944 0 +5.49(+0.19%)
Sep 05, 2019 2887 2959 2875 2938 0 +87.25(+3.06%)
Sep 04, 2019 2851 2868 2830 2851 0 +30.11(+1.07%)
Sep 03, 2019 2855 2865 2798 2821 0 -60.03(-2.08%)
Aug 30, 2019 2888 2907 2863 2881 0 +16.48(+0.58%)
Aug 29, 2019 2847 2876 2832 2865 0 +46.20(+1.64%)
Aug 28, 2019 2782 2829 2769 2818 0 +25.98(+0.93%)
Aug 27, 2019 2818 2826 2780 2792 0 -5.92(-0.21%)
Aug 26, 2019 2818 2833 2768 2798 0 +6.15(+0.22%)
Aug 23, 2019 2862 2871 2777 2792 0 -90.12(-3.13%)
Aug 22, 2019 2904 2919 2863 2882 0 -9.71(-0.34%)
Aug 21, 2019 2900 2927 2875 2892 0 +12.44(+0.43%)
Aug 20, 2019 2891 2907 2863 2880 0 -22.55(-0.78%)
Aug 19, 2019 2918 2931 2886 2902 0 +23.86(+0.83%)
Aug 16, 2019 2843 2890 2836 2878 0 +55.11(+1.95%)
Aug 15, 2019 2825 2845 2796 2823 0 +7.61(+0.27%)
Aug 14, 2019 2859 2878 2807 2816 0 -95.02(-3.26%)
Aug 13, 2019 2855 2949 2849 2911 0 +48.72(+1.70%)
Aug 12, 2019 2883 2900 2849 2862 0 -38.23(-1.32%)
Aug 09, 2019 2914 2934 2870 2900 0 -34.55(-1.18%)
Aug 08, 2019 2907 2950 2895 2935 0 +27.50(+0.95%)
Aug 07, 2019 2883 2926 2846 2907 0 -15.08(-0.52%)
Aug 06, 2019 2892 2933 2865 2922 0 +55.50(+1.94%)
Aug 05, 2019 2916 2928 2841 2867 0 -98.91(-3.34%)
Aug 02, 2019 2976 3003 2935 2966 0 -26.19(-0.88%)
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.