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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,049.54 UNCHANGED
Streaming Delayed Price Updated: 2:36 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 (%)
Aug 30, 2013 1999 1999 1999 0 -18.58(-0.92%)
Aug 29, 2013 2003 2031 2000 2017 0 +8.06(+0.40%)
Aug 28, 2013 1891 2017 1992 2009 0 +5.99(+0.30%)
Aug 27, 2013 2023 2033 1999 2003 0 -41.51(-2.03%)
Aug 26, 2013 2049 2063 2039 2045 0 -7.21(-0.35%)
Aug 23, 2013 2050 2062 2031 2052 0 +6.80(+0.33%)
Aug 22, 2013 2021 2057 2019 2045 0 +23.71(+1.17%)
Aug 21, 2013 2023 2040 2012 2021 0 -9.95(-0.49%)
Aug 20, 2013 2025 2040 2015 2031 0 -25.17(-1.22%)
Aug 19, 2013 2065 2075 2052 2056 0 +6.88(+0.34%)
Aug 16, 2013 2046 2065 2040 2050 0 -0.29(-0.01%)
Aug 15, 2013 2064 2072 2039 2050 0 -40.71(-1.95%)
Aug 14, 2013 2104 2109 2084 2091 0 -10.08(-0.48%)
Aug 13, 2013 2094 2109 2077 2101 0 +9.71(+0.46%)
Aug 12, 2013 1962 2102 2065 2091 0 +15.50(+0.75%)
Aug 09, 2013 2067 2087 2057 2075 0 +7.64(+0.37%)
Aug 08, 2013 2070 2082 2056 2068 0 +6.15(+0.30%)
Aug 07, 2013 2059 2075 2045 2062 0 -5.87(-0.28%)
Aug 06, 2013 2077 2083 2055 2068 0 -24.58(-1.17%)
Aug 05, 2013 2037 2102 2079 2092 0 -0.55(-0.03%)
Aug 02, 2013 2036 2105 2069 2093 0 +4.33(+0.21%)
Aug 01, 2013 2021 2098 2062 2088 0 +46.79(+2.29%)
Jul 31, 2013 1984 2058 2027 2042 0 +9.82(+0.48%)
Jul 30, 2013 2042 2060 2022 2032 0 +11.73(+0.58%)
Jul 29, 2013 2024 2037 2012 2020 0 -12.27(-0.60%)
Jul 26, 2013 2037 2046 2018 2032 0 -19.11(-0.93%)
Jul 25, 2013 2036 2060 2024 2051 0 +8.99(+0.44%)
Jul 24, 2013 2064 2070 2036 2042 0 -15.21(-0.74%)
Jul 23, 2013 2071 2083 2041 2058 0 -193.49(-8.60%)
Jul 22, 2013 2254 2265 2243 2251 0 -0.56(-0.02%)
Jul 19, 2013 1957 2260 2228 2252 0 +11.53(+0.51%)
Jul 18, 2013 2224 2247 2211 2240 0 +28.00(+1.27%)
Jul 17, 2013 2215 2223 2202 2212 0 +5.05(+0.23%)
Jul 16, 2013 2223 2232 2200 2207 0 -12.37(-0.56%)
Jul 15, 2013 2215 2231 2206 2219 0 +7.72(+0.35%)
Jul 12, 2013 2206 2219 2194 2212 0 +3.11(+0.14%)
Jul 11, 2013 2209 2222 2194 2209 0 +33.72(+1.55%)
Jul 10, 2013 2050 2186 2160 2175 0 +8.22(+0.38%)
Jul 09, 2013 2160 2181 2149 2167 0 +22.19(+1.03%)
Jul 08, 2013 2148 2159 2133 2144 0 +6.42(+0.30%)
Jul 05, 2013 2128 2144 2112 2138 0 +32.48(+1.54%)
Jul 04, 2013 2100 2115 2084 2106 0 +0.00(+0.00%)
Jul 03, 2013 2100 2115 2084 2106 0 -9.13(-0.43%)
Jul 02, 2013 2120 2140 2102 2115 0 -7.61(-0.36%)
Jul 01, 2013 2111 2137 2103 2122 0 +25.62(+1.22%)
Jun 28, 2013 2098 2116 2087 2097 0 +30.01(+1.45%)
Jun 26, 2013 2067 2082 2049 2067 0 +12.94(+0.63%)
Jun 25, 2013 2049 2068 2037 2054 0 -189.88(-8.46%)
Jun 24, 2013 2251 2275 2221 2244 0 -54.29(-2.36%)
Jun 21, 2013 2321 2331 2279 2298 0 +1.30(+0.06%)
Jun 20, 2013 2324 2334 2286 2297 0 -68.34(-2.89%)
Jun 19, 2013 2399 2407 2363 2365 0 -34.55(-1.44%)
Jun 18, 2013 2384 2411 2374 2399 0 +27.51(+1.16%)
Jun 17, 2013 2382 2395 2357 2372 0 +22.10(+0.94%)
Jun 14, 2013 2363 2379 2341 2350 0 -27.59(-1.16%)
Jun 13, 2013 2337 2384 2329 2377 0 +33.49(+1.43%)
Jun 12, 2013 2386 2390 2336 2344 0 -19.54(-0.83%)
Jun 11, 2013 2359 2390 2344 2364 0 -23.88(-1.00%)
Jun 10, 2013 2397 2404 2370 2387 0 +9.85(+0.41%)
Jun 07, 2013 2355 2387 2342 2378 0 +44.30(+1.90%)
Jun 06, 2013 2311 2342 2297 2333 0 +11.09(+0.48%)
Jun 05, 2013 2355 2362 2317 2322 0 -53.63(-2.26%)
Jun 04, 2013 2384 2405 2356 2376 0 +0.90(+0.04%)
Jun 03, 2013 2371 2390 2335 2375 0 +3.23(+0.14%)
May 31, 2013 2368 2411 2344 2372 0 -26.68(-1.11%)
May 30, 2013 2388 2413 2378 2398 0 +21.38(+0.90%)
May 29, 2013 2372 2393 2357 2377 0 -17.24(-0.72%)
May 28, 2013 2408 2429 2383 2394 0 +11.23(+0.47%)
May 27, 2013 2371 2390 2349 2383 0 +0.00(+0.00%)
May 24, 2013 2371 2390 2348 2383 0 -23.31(-0.97%)
May 23, 2013 2377 2420 2364 2406 0 -19.89(-0.82%)
May 22, 2013 2455 2478 2414 2426 0 -17.72(-0.73%)
May 21, 2013 2439 2461 2430 2444 0 +4.94(+0.20%)
May 20, 2013 2412 2454 2415 2439 0 +9.68(+0.40%)
May 17, 2013 2403 2434 2395 2429 0 +46.65(+1.96%)
May 16, 2013 2384 2406 2371 2383 0 -7.93(-0.33%)
May 15, 2013 2365 2396 2357 2391 0 +45.95(+1.96%)
May 13, 2013 2342 2356 2326 2345 0 +33.85(+1.46%)
May 10, 2013 2169 2318 2285 2311 0 +18.53(+0.81%)
May 09, 2013 2287 2311 2272 2292 0 -2.74(-0.12%)
May 08, 2013 2271 2300 2262 2295 0 +30.08(+1.33%)
May 07, 2013 2240 2271 2235 2265 0 +30.04(+1.34%)
May 06, 2013 2223 2247 2213 2235 0 +6.12(+0.27%)
May 03, 2013 2204 2240 2180 2229 0 +47.53(+2.18%)
May 02, 2013 2159 2188 2151 2181 0 +22.82(+1.06%)
May 01, 2013 2185 2195 2154 2158 0 -42.09(-1.91%)
Apr 30, 2013 2213 2223 2180 2200 0 -28.29(-1.27%)
Apr 29, 2013 2219 2239 2204 2229 0 +16.26(+0.73%)
Apr 26, 2013 2230 2238 2202 2212 0 -31.52(-1.40%)
Apr 25, 2013 2225 2268 2213 2244 0 +16.12(+0.72%)
Apr 24, 2013 2202 2238 2196 2228 0 +31.75(+1.45%)
Apr 23, 2013 2179 2208 2164 2196 0 +3.46(+0.16%)
Apr 22, 2013 2191 2204 2170 2193 0 +12.59(+0.58%)
Apr 19, 2013 2129 2194 2158 2180 0 +12.00(+0.55%)
Apr 18, 2013 2152 2203 2158 2168 0 -24.66(-1.12%)
Apr 17, 2013 2183 2234 2179 2193 0 -50.56(-2.25%)
Apr 16, 2013 2181 2249 2211 2243 0 +38.14(+1.73%)
Apr 15, 2013 2230 2277 2202 2205 0 -84.65(-3.70%)
Apr 12, 2013 2298 2307 2279 2290 0 -17.05(-0.74%)
Apr 11, 2013 2298 2315 2284 2307 0 +18.96(+0.83%)
Apr 10, 2013 2261 2293 2256 2288 0 +36.95(+1.64%)
Apr 09, 2013 2245 2262 2231 2251 0 +10.60(+0.47%)
Apr 08, 2013 2224 2246 2214 2240 0 +13.32(+0.60%)
Apr 05, 2013 2206 2235 2192 2227 0 +3.05(+0.14%)
Apr 04, 2013 2210 2236 2202 2224 0 +24.81(+1.13%)
Apr 03, 2013 2219 2226 2185 2199 0 -16.18(-0.73%)
Apr 02, 2013 2226 2240 2204 2215 0 -9.62(-0.43%)
Apr 01, 2013 2252 2265 2212 2225 0 -40.59(-1.79%)
Mar 28, 2013 2266 2266 2266 0 +19.74(+0.88%)
Mar 27, 2013 2235 2253 2221 2246 0 -5.79(-0.26%)
Mar 26, 2013 2251 2261 2237 2252 0 +6.39(+0.28%)
Mar 25, 2013 2272 2280 2231 2245 0 -15.76(-0.70%)
Mar 22, 2013 2261 2273 2247 2261 0 +4.27(+0.19%)
Mar 21, 2013 2273 2287 2248 2257 0 -18.55(-0.82%)
Mar 20, 2013 2272 2289 2257 2275 0 +17.65(+0.78%)
Mar 19, 2013 2267 2274 2235 2258 0 -5.64(-0.25%)
Mar 18, 2013 2248 2280 2239 2263 0 -8.29(-0.36%)
Mar 15, 2013 2259 2281 2250 2272 0 +20.03(+0.89%)
Mar 14, 2013 2247 2262 2233 2252 0 +11.75(+0.52%)
Mar 13, 2013 2233 2248 2222 2240 0 +4.19(+0.19%)
Mar 12, 2013 2251 2258 2225 2236 0 -24.79(-1.10%)
Mar 11, 2013 2250 2266 2243 2260 0 +5.69(+0.25%)
Mar 08, 2013 2243 2261 2232 2255 0 +31.27(+1.41%)
Mar 07, 2013 2228 2240 2212 2223 0 -9.55(-0.43%)
Mar 06, 2013 2234 2247 2217 2233 0 +5.75(+0.26%)
Mar 05, 2013 2211 2243 2203 2227 0 +32.74(+1.49%)
Mar 04, 2013 2191 2203 2167 2194 0 -5.36(-0.24%)
Mar 01, 2013 2188 2216 2163 2200 0 +2.53(+0.12%)
Feb 28, 2013 2203 2217 2189 2197 0 +2.76(+0.13%)
Feb 27, 2013 2156 2207 2150 2195 0 +29.17(+1.35%)
Feb 26, 2013 2156 2177 2139 2165 0 -18.07(-0.83%)
Feb 22, 2013 2179 2200 2164 2183 0 +20.73(+0.96%)
Feb 21, 2013 2190 2190 2147 2163 0 -34.58(-1.57%)
Feb 20, 2013 2233 2241 2194 2197 0 -18.43(-0.83%)
Feb 15, 2013 2216 2216 2216 0 +2.60(+0.12%)
Feb 14, 2013 2207 2224 2197 2213 0 -1.79(-0.08%)
Feb 13, 2013 2210 2223 2198 2215 0 +12.02(+0.55%)
Feb 12, 2013 2197 2212 2191 2203 0 +1.08(+0.05%)
Feb 11, 2013 2199 2215 2188 2202 0 +2.68(+0.12%)
Feb 08, 2013 2182 2206 2177 2199 0 +3.81(+0.17%)
Feb 07, 2013 2205 2214 2175 2195 0 -22.94(-1.03%)
Feb 06, 2013 2210 2236 2195 2218 0 +40.32(+1.85%)
Feb 04, 2013 2185 2203 2168 2178 0 -26.25(-1.19%)
Feb 01, 2013 2197 2218 2177 2204 0 +9.72(+0.44%)
Jan 31, 2013 2191 2209 2177 2194 0 -5.75(-0.26%)
Jan 30, 2013 2207 2221 2190 2200 0 -12.50(-0.56%)
Jan 29, 2013 2195 2217 2180 2213 0 +6.99(+0.32%)
Jan 28, 2013 2211 2225 2190 2206 0 -2.55(-0.12%)
Jan 25, 2013 2200 2218 2186 2208 0 +7.15(+0.32%)
Jan 24, 2013 2182 2219 2165 2201 0 +13.88(+0.63%)
Jan 23, 2013 2184 2198 2173 2187 0 -2.19(-0.10%)
Jan 22, 2013 2182 2196 2168 2189 0 +3.15(+0.14%)
Jan 21, 2013 2177 2191 2157 2186 0 +0.12(+0.01%)
Jan 18, 2013 2177 2191 2157 2186 0 +20.85(+0.96%)
Jan 17, 2013 2145 2174 2135 2165 0 +31.88(+1.49%)
Jan 16, 2013 2128 2140 2119 2133 0 -0.83(-0.04%)
Jan 15, 2013 2122 2141 2118 2134 0 +2.97(+0.14%)
Jan 14, 2013 2127 2142 2117 2131 0 +3.39(+0.16%)
Jan 12, 2013 2133 2140 2116 2128 0 +0.00(+0.00%)
Jan 11, 2013 2133 2140 2116 2128 0 -6.01(-0.28%)
Jan 10, 2013 2140 2148 2118 2134 0 +3.13(+0.15%)
Jan 09, 2013 2123 2146 2111 2131 0 +21.08(+1.00%)
Jan 08, 2013 2109 2129 2090 2110 0 -19.65(-0.92%)
Jan 07, 2013 2126 2141 2113 2129 0 -9.76(-0.46%)
Jan 04, 2013 2142 2152 2128 2139 0 +2.04(+0.10%)
Jan 03, 2013 2133 2159 2124 2137 0 +0.56(+0.03%)
Jan 02, 2013 2133 2142 2085 2137 0 +62.60(+3.02%)
Dec 31, 2012 2074 2074 2074 0 +35.39(+1.74%)
Dec 28, 2012 2041 2057 2033 2039 0 -16.78(-0.82%)
Dec 27, 2012 2059 2066 2033 2055 0 -7.09(-0.34%)
Dec 26, 2012 2064 2080 2054 2062 0 -2.38(-0.12%)
Dec 24, 2012 2065 2065 2065 0 -3.21(-0.16%)
Dec 21, 2012 2057 2081 2041 2068 0 -18.06(-0.87%)
Dec 20, 2012 2078 2093 2066 2086 0 +2.47(+0.12%)
Dec 19, 2012 2091 2105 2072 2084 0 +8.35(+0.40%)
Dec 18, 2012 2041 2082 2036 2075 0 +52.25(+2.58%)
Dec 17, 2012 2023 2035 2008 2023 0 +8.13(+0.40%)
Dec 14, 2012 2033 2052 2005 2015 0 -13.70(-0.68%)
Dec 13, 2012 2030 2046 2016 2029 0 -1.72(-0.08%)
Dec 12, 2012 2036 2054 2020 2030 0 +4.02(+0.20%)
Dec 11, 2012 2025 2044 2013 2026 0 +9.90(+0.49%)
Dec 10, 2012 1997 2026 1990 2016 0 +13.71(+0.68%)
Dec 07, 2012 2008 2019 1991 2003 0 +1.61(+0.08%)
Dec 06, 2012 2000 2010 1987 2001 0 -7.64(-0.38%)
Dec 05, 2012 1990 2020 1980 2009 0 +20.30(+1.02%)
Dec 04, 2012 1981 1998 1973 1988 0 -1.83(-0.09%)
Nov 30, 2012 1999 2008 1981 1990 0 -10.83(-0.54%)
Nov 29, 2012 1999 2012 1977 2001 0 +14.34(+0.72%)
Nov 28, 2012 1950 1993 1939 1987 0 +23.46(+1.19%)
Nov 27, 2012 1968 1991 1954 1963 0 -6.68(-0.34%)
Nov 26, 2012 1863 1981 1956 1970 0 -4.13(-0.21%)
Nov 24, 2012 1961 1980 1955 1974 0 +0.00(+0.00%)
Nov 23, 2012 1961 1980 1955 1974 0 +25.60(+1.31%)
Nov 22, 2012 1945 1956 1935 1948 0 -0.02(-0.00%)
Nov 21, 2012 1945 1956 1935 1948 0 +0.68(+0.03%)
Nov 20, 2012 1941 1957 1925 1948 0 +6.15(+0.32%)
Nov 19, 2012 1927 1950 1920 1942 0 +46.58(+2.46%)
Nov 16, 2012 1797 1907 1871 1895 0 +11.70(+0.62%)
Nov 15, 2012 1883 1904 1867 1883 0 +2.41(+0.13%)
Nov 14, 2012 1925 1933 1876 1881 0 -40.59(-2.11%)
Nov 13, 2012 1910 1945 1906 1922 0 -1.95(-0.10%)
Nov 12, 2012 1915 1936 1904 1923 0 +13.72(+0.72%)
Nov 09, 2012 1896 1938 1889 1910 0 +5.50(+0.29%)
Nov 08, 2012 1840 1939 1901 1904 0 -27.92(-1.44%)
Nov 07, 2012 1950 1966 1919 1932 0 -43.12(-2.18%)
Nov 06, 2012 1961 1986 1950 1975 0 +21.06(+1.08%)
Nov 05, 2012 1938 1967 1919 1954 0 +13.07(+0.67%)
Nov 02, 2012 1962 1973 1936 1941 0 -12.62(-0.65%)
Nov 01, 2012 1911 1961 1905 1954 0 +34.99(+1.82%)
Oct 31, 2012 1812 1936 1896 1919 0 +16.45(+0.86%)
Oct 30, 2012 1902 1902 1902 0 +0.00(+0.00%)
Oct 29, 2012 1902 1902 1902 1902 0 -0.59(-0.03%)
Oct 26, 2012 1904 1918 1888 1903 0 -10.98(-0.57%)
Oct 25, 2012 1800 1924 1882 1914 0 +23.77(+1.26%)
Oct 24, 2012 1805 1916 1881 1890 0 -7.67(-0.40%)
Oct 23, 2012 1778 1912 1866 1898 0 -3.81(-0.20%)
Oct 19, 2012 1907 1921 1884 1902 0 -17.35(-0.90%)
Oct 18, 2012 1908 1931 1896 1919 0 +11.79(+0.62%)
Oct 17, 2012 1801 1920 1887 1907 0 +8.60(+0.45%)
Oct 16, 2012 1881 1906 1877 1899 0 +24.41(+1.30%)
Oct 15, 2012 1863 1880 1851 1874 0 +16.81(+0.91%)
Oct 12, 2012 1860 1875 1846 1857 0 +2.33(+0.13%)
Oct 11, 2012 1867 1877 1848 1855 0 -3.88(-0.21%)
Oct 10, 2012 1866 1882 1847 1859 0 -28.22(-1.50%)
Oct 09, 2012 1909 1917 1882 1887 0 -23.56(-1.23%)
Oct 08, 2012 1802 1922 1899 1911 0 -8.82(-0.46%)
Oct 06, 2012 1932 1948 1911 1920 0 +0.00(+0.00%)
Oct 05, 2012 1931 1948 1911 1920 0 +0.36(+0.02%)
Oct 04, 2012 1811 1925 1896 1919 0 +20.05(+1.06%)
Oct 03, 2012 1896 1914 1882 1899 0 +7.16(+0.38%)
Oct 02, 2012 1905 1915 1880 1892 0 -7.56(-0.40%)
Oct 01, 2012 1906 1924 1888 1900 0 +0.00(+0.00%)
Sep 28, 2012 1892 1909 1878 1900 0 -6.45(-0.34%)
Sep 27, 2012 1898 1914 1881 1906 0 +19.72(+1.05%)
Sep 26, 2012 1900 1907 1873 1886 0 -19.45(-1.02%)
Sep 25, 2012 1937 1945 1901 1906 0 -31.54(-1.63%)
Sep 24, 2012 1931 1947 1918 1937 0 -13.59(-0.70%)
Sep 21, 2012 1967 1977 1943 1951 0 -1.76(-0.09%)
Sep 20, 2012 1854 1964 1935 1953 0 -3.91(-0.20%)
Sep 19, 2012 1952 1974 1940 1956 0 +9.83(+0.50%)
Sep 18, 2012 1851 1957 1930 1947 0 -3.96(-0.20%)
Sep 17, 2012 1965 1971 1939 1951 0 -30.68(-1.55%)
Sep 14, 2012 1963 2000 1953 1981 0 +31.45(+1.61%)
Sep 13, 2012 1934 1961 1915 1950 0 +31.97(+1.67%)
Sep 12, 2012 1830 1929 1903 1918 0 +7.96(+0.42%)
Sep 11, 2012 1822 1925 1898 1910 0 +6.79(+0.36%)
Sep 10, 2012 1911 1926 1895 1903 0 -13.31(-0.69%)
Sep 07, 2012 1900 1932 1895 1916 0 +27.89(+1.48%)
Sep 06, 2012 1859 1899 1855 1889 0 +41.00(+2.22%)
Sep 05, 2012 1771 1866 1837 1848 0 -5.91(-0.32%)
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.