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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,039.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 31, 2009 1211 1219 1196 1207 0 -20.92(-1.70%)
Aug 28, 2009 1245 1252 1219 1228 0 -2.47(-0.20%)
Aug 27, 2009 1223 1239 1206 1231 0 +0.74(+0.06%)
Aug 26, 2009 1239 1245 1220 1230 0 -12.04(-0.97%)
Aug 25, 2009 1235 1254 1225 1242 0 +11.87(+0.96%)
Aug 24, 2009 1236 1246 1221 1230 0 +1.27(+0.10%)
Aug 21, 2009 1213 1236 1204 1229 0 +32.13(+2.68%)
Aug 20, 2009 1186 1206 1178 1197 0 +14.98(+1.27%)
Aug 19, 2009 1165 1192 1158 1182 0 +1.16(+0.10%)
Aug 18, 2009 1163 1187 1158 1181 0 +23.73(+2.05%)
Aug 17, 2009 1169 1177 1146 1157 0 -37.60(-3.15%)
Aug 14, 2009 1218 1221 1181 1195 0 -15.30(-1.26%)
Aug 13, 2009 1199 1219 1184 1210 0 +16.11(+1.35%)
Aug 12, 2009 1172 1207 1167 1194 0 +23.04(+1.97%)
Aug 11, 2009 1184 1188 1159 1171 0 -14.77(-1.25%)
Aug 10, 2009 1187 1199 1172 1185 0 -9.82(-0.82%)
Aug 07, 2009 1181 1208 1172 1195 0 +17.33(+1.47%)
Aug 06, 2009 1181 1196 1165 1178 0 -2.21(-0.19%)
Aug 05, 2009 1193 1200 1164 1180 0 -14.12(-1.18%)
Aug 04, 2009 1182 1201 1170 1194 0 +3.38(+0.28%)
Aug 03, 2009 1187 1204 1171 1191 0 +22.74(+1.95%)
Jul 31, 2009 1155 1189 1149 1168 0 +6.83(+0.59%)
Jul 30, 2009 1147 1184 1145 1161 0 +27.13(+2.39%)
Jul 29, 2009 1134 1145 1119 1134 0 -7.32(-0.64%)
Jul 28, 2009 1140 1159 1125 1142 0 -4.82(-0.42%)
Jul 27, 2009 1155 1162 1136 1146 0 -1.83(-0.16%)
Jul 25, 2009 1138 1155 1119 1148 0 -0.03(-0.00%)
Jul 24, 2009 1138 1155 1119 1148 0 +0.27(+0.02%)
Jul 23, 2009 1118 1153 1112 1148 0 +29.42(+2.63%)
Jul 22, 2009 1109 1128 1102 1119 0 +3.34(+0.30%)
Jul 21, 2009 1125 1138 1097 1115 0 +47.63(+4.46%)
Jun 26, 2009 1058 1078 1048 1068 0 +14.51(+1.38%)
Jun 25, 2009 1038 1057 1032 1053 0 +37.79(+3.72%)
Jun 24, 2009 1011 1036 1004 1015 0 +13.79(+1.38%)
Jun 23, 2009 1002 1013 989.00 1001 0 +2.99(+0.30%)
Jun 22, 2009 1027 1030 996.30 998.46 0 -38.64(-3.73%)
Jun 19, 2009 1049 1059 1029 1037 0 -5.74(-0.55%)
Jun 18, 2009 1050 1058 1033 1043 0 -6.30(-0.60%)
Jun 17, 2009 1047 1061 1031 1049 0 +2.34(+0.22%)
Jun 16, 2009 1073 1080 1042 1047 0 -23.50(-2.20%)
Jun 15, 2009 1083 1089 1057 1070 0 -29.35(-2.67%)
Jun 12, 2009 1093 1105 1077 1100 0 -3.08(-0.28%)
Jun 11, 2009 1093 1116 1086 1103 0 +13.31(+1.22%)
Jun 10, 2009 1105 1112 1072 1089 0 -5.51(-0.50%)
Jun 09, 2009 1086 1104 1075 1095 0 +12.74(+1.18%)
Jun 08, 2009 1072 1093 1062 1082 0 -1.72(-0.16%)
Jun 05, 2009 1086 1101 1069 1084 0 +7.50(+0.70%)
Jun 04, 2009 1059 1083 1050 1076 0 +23.85(+2.27%)
Jun 03, 2009 1061 1070 1037 1053 0 -19.96(-1.86%)
Jun 02, 2009 1069 1087 1054 1073 0 +7.34(+0.69%)
Jun 01, 2009 1029 1075 1022 1065 0 +60.03(+5.97%)
May 29, 2009 1007 1015 987.39 1005 0 +3.70(+0.37%)
May 28, 2009 1001 1015 976.66 1001 0 +0.46(+0.05%)
May 27, 2009 1020 1034 996.28 1001 0 -18.09(-1.78%)
May 26, 2009 983.15 1028 977.77 1019 0 +30.50(+3.09%)
May 25, 2009 996.10 1010 980.07 988.58 0 -0.02(-0.00%)
May 22, 2009 996.12 1010 980.10 988.60 0 +4.47(+0.45%)
May 21, 2009 998.24 1005 970.63 984.13 0 -23.01(-2.29%)
May 20, 2009 1017 1038 1002 1007 0 -2.52(-0.25%)
May 19, 2009 1005 1024 993.68 1010 0 +10.90(+1.09%)
May 18, 2009 976.89 1002 970.76 998.76 0 +29.03(+2.99%)
May 15, 2009 975.51 994.24 958.91 969.73 0 -2.42(-0.25%)
May 14, 2009 965.07 986.46 955.86 972.15 0 +5.64(+0.58%)
May 13, 2009 988.16 994.00 952.67 966.50 0 -37.07(-3.69%)
May 12, 2009 1018 1024 978.86 1004 0 -7.67(-0.76%)
May 11, 2009 1020 1031 999.00 1011 0 -24.41(-2.36%)
May 08, 2009 1011 1041 999.04 1036 0 +44.91(+4.53%)
May 07, 2009 1032 1038 981.13 990.74 0 -29.10(-2.85%)
May 06, 2009 1018 1031 992.70 1020 0 +16.67(+1.66%)
May 05, 2009 1004 1019 987.39 1003 0 -4.64(-0.46%)
May 04, 2009 1001 1011 992.79 1008 0 +30.71(+3.14%)
May 01, 2009 968.45 987.46 955.10 977.10 0 +7.64(+0.79%)
Apr 30, 2009 985.93 1011 960.15 969.46 0 -11.91(-1.21%)
Apr 29, 2009 956.21 994.24 948.35 981.37 0 +33.26(+3.51%)
Apr 28, 2009 952.59 967.03 935.50 948.11 0 -10.37(-1.08%)
Apr 27, 2009 964.12 984.06 947.18 958.47 0 -26.66(-2.71%)
Apr 24, 2009 965.41 1002 952.11 985.13 0 +25.56(+2.66%)
Apr 23, 2009 955.80 969.33 930.23 959.58 0 +8.70(+0.91%)
Apr 22, 2009 914.84 972.97 906.95 950.88 0 +36.27(+3.97%)
Apr 21, 2009 888.45 921.07 881.80 914.61 0 +12.40(+1.37%)
Apr 20, 2009 927.82 934.71 895.51 902.21 0 -39.41(-4.19%)
Apr 17, 2009 939.52 955.38 926.82 941.62 0 +5.32(+0.57%)
Apr 16, 2009 918.66 949.38 905.49 936.31 0 +30.39(+3.36%)
Apr 15, 2009 901.37 917.54 886.73 905.91 0 -1.09(-0.12%)
Apr 14, 2009 912.58 925.51 893.13 907.01 0 -17.26(-1.87%)
Apr 13, 2009 919.31 932.35 899.13 924.26 0 +0.39(+0.04%)
Apr 10, 2009 898.63 928.30 886.03 923.88 0 +0.00(+0.00%)
Apr 09, 2009 898.63 928.30 886.03 923.88 0 +55.57(+6.40%)
Apr 08, 2009 867.78 878.66 850.51 868.31 0 +5.18(+0.60%)
Apr 07, 2009 881.83 889.12 856.27 863.13 0 -33.69(-3.76%)
Apr 06, 2009 895.89 904.82 873.37 896.83 0 -7.92(-0.88%)
Apr 03, 2009 887.35 913.74 882.07 904.74 0 +9.08(+1.01%)
Apr 02, 2009 873.36 915.56 862.47 895.66 0 +46.23(+5.44%)
Apr 01, 2009 825.25 858.94 812.61 849.44 0 +17.00(+2.04%)
Mar 31, 2009 826.62 850.64 815.74 832.44 0 +8.15(+0.99%)
Mar 30, 2009 838.79 851.36 810.46 824.29 0 -39.91(-4.62%)
Mar 27, 2009 868.89 879.34 854.21 864.20 0 -19.63(-2.22%)
Mar 26, 2009 858.78 886.66 847.53 883.83 0 +36.89(+4.36%)
Mar 25, 2009 846.64 878.08 821.58 846.94 0 +5.36(+0.64%)
Mar 24, 2009 839.28 863.21 815.42 841.58 0 -12.51(-1.46%)
Mar 23, 2009 827.89 855.24 823.97 854.10 0 +67.71(+8.61%)
Mar 20, 2009 812.63 824.05 780.77 786.38 0 -30.74(-3.76%)
Mar 19, 2009 805.46 831.92 796.65 817.12 0 +13.96(+1.74%)
Mar 18, 2009 773.39 812.57 761.22 803.16 0 +22.42(+2.87%)
Mar 17, 2009 759.87 783.48 744.49 780.75 0 +14.41(+1.88%)
Mar 16, 2009 762.70 790.75 751.53 766.34 0 +1.39(+0.18%)
Mar 13, 2009 770.09 779.60 748.91 764.95 0 +1.70(+0.22%)
Mar 12, 2009 744.93 768.31 725.91 763.26 0 +8.56(+1.13%)
Mar 11, 2009 747.38 768.90 735.87 754.69 0 +11.49(+1.55%)
Mar 10, 2009 709.67 748.02 705.97 743.21 0 +43.14(+6.16%)
Mar 09, 2009 702.46 721.66 690.73 700.07 0 -13.82(-1.94%)
Mar 06, 2009 716.36 736.45 693.33 713.88 0 -2.97(-0.41%)
Mar 05, 2009 744.88 754.78 708.01 716.85 0 -44.78(-5.88%)
Mar 04, 2009 750.08 775.52 739.60 761.63 0 +29.89(+4.08%)
Mar 03, 2009 734.03 756.01 714.17 731.74 0 +8.55(+1.18%)
Mar 02, 2009 758.25 766.02 717.33 723.19 0 -51.48(-6.64%)
Feb 27, 2009 775.49 797.16 765.78 774.66 0 -12.47(-1.58%)
Feb 26, 2009 811.45 821.62 782.85 787.14 0 -10.55(-1.32%)
Feb 25, 2009 810.07 820.07 785.00 797.69 0 -14.16(-1.74%)
Feb 24, 2009 790.91 819.31 776.33 811.85 0 +29.45(+3.76%)
Feb 23, 2009 826.03 833.17 779.60 782.40 0 -35.14(-4.30%)
Feb 20, 2009 819.46 839.67 797.34 817.53 0 -16.61(-1.99%)
Feb 19, 2009 859.45 871.95 828.90 834.14 0 -17.46(-2.05%)
Feb 18, 2009 860.71 869.24 838.82 851.61 0 -5.05(-0.59%)
Feb 17, 2009 866.64 877.86 831.03 856.65 0 -53.33(-5.86%)
Feb 16, 2009 906.16 931.18 897.35 909.98 0 -0.20(-0.02%)
Feb 13, 2009 905.82 930.83 897.55 910.18 0 +1.23(+0.13%)
Feb 12, 2009 902.87 918.38 877.85 908.95 0 -7.01(-0.77%)
Feb 11, 2009 918.53 933.00 899.77 915.97 0 +12.09(+1.34%)
Feb 10, 2009 937.20 952.31 893.72 903.88 0 -47.05(-4.95%)
Feb 09, 2009 943.64 962.70 933.44 950.92 0 +4.29(+0.45%)
Feb 06, 2009 931.26 961.05 923.13 946.63 0 +19.60(+2.11%)
Feb 05, 2009 906.45 939.41 891.24 927.03 0 +8.75(+0.95%)
Feb 04, 2009 912.65 942.92 901.67 918.28 0 +6.46(+0.71%)
Feb 03, 2009 897.12 921.03 883.81 911.82 0 +30.42(+3.45%)
Feb 02, 2009 873.38 893.50 860.88 881.40 0 -8.30(-0.93%)
Jan 30, 2009 919.47 929.04 881.39 889.70 0 -26.96(-2.94%)
Jan 29, 2009 934.81 944.26 907.31 916.66 0 -40.75(-4.26%)
Jan 28, 2009 943.84 967.78 934.41 957.41 0 +30.77(+3.32%)
Jan 27, 2009 908.38 938.92 902.46 926.63 0 +31.67(+3.54%)
Jan 26, 2009 891.88 918.00 878.47 894.97 0 +1.74(+0.19%)
Jan 23, 2009 870.75 909.19 861.59 893.23 0 -12.53(-1.38%)
Jan 22, 2009 913.23 925.08 883.92 905.76 0 -24.72(-2.66%)
Jan 21, 2009 906.85 935.88 886.38 930.48 0 +35.48(+3.96%)
Jan 20, 2009 936.58 943.30 890.42 895.00 0 -44.64(-4.75%)
Jan 19, 2009 955.46 961.31 910.60 939.64 0 +0.00(+0.00%)
Jan 16, 2009 955.46 961.31 910.60 939.64 0 +7.18(+0.77%)
Jan 15, 2009 913.28 944.48 891.46 932.45 0 +5.40(+0.58%)
Jan 14, 2009 941.49 951.96 913.69 927.06 0 -28.16(-2.95%)
Jan 13, 2009 953.87 969.32 937.57 955.22 0 -10.49(-1.09%)
Jan 12, 2009 996.50 1001 955.74 965.70 0 -32.45(-3.25%)
Jan 09, 2009 1019 1027 982.00 998.16 0 -26.92(-2.63%)
Jan 08, 2009 1003 1031 989.04 1025 0 +21.76(+2.17%)
Jan 07, 2009 1025 1039 993.75 1003 0 -30.89(-2.99%)
Jan 06, 2009 1022 1051 1008 1034 0 +23.70(+2.35%)
Jan 05, 2009 1010 1031 990.68 1011 0 -4.82(-0.47%)
Jan 02, 2009 974.93 1023 962.98 1015 0 +46.25(+4.77%)
Jan 01, 2009 956.52 982.63 947.44 969.08 0 +0.00(+0.00%)
Dec 31, 2008 956.52 982.63 947.44 969.08 0 +14.96(+1.57%)
Dec 30, 2008 925.85 961.02 919.46 954.12 0 +36.45(+3.97%)
Dec 29, 2008 927.46 936.38 901.36 917.67 0 -7.08(-0.77%)
Dec 26, 2008 918.00 931.25 907.60 924.75 0 +21.10(+2.34%)
Dec 25, 2008 895.77 910.42 885.37 903.64 0 +0.00(+0.00%)
Dec 24, 2008 895.77 910.42 885.37 903.64 0 +8.82(+0.99%)
Dec 23, 2008 906.82 924.92 884.51 894.82 0 -8.83(-0.98%)
Dec 22, 2008 927.74 934.91 883.73 903.65 0 -15.03(-1.64%)
Dec 19, 2008 908.86 938.68 896.09 918.68 0 +15.39(+1.70%)
Dec 18, 2008 932.38 940.10 888.32 903.29 0 -26.96(-2.90%)
Dec 17, 2008 917.03 944.38 904.28 930.25 0 -1.03(-0.11%)
Dec 16, 2008 888.02 934.86 871.18 931.27 0 +55.82(+6.38%)
Dec 15, 2008 890.09 905.92 859.15 875.45 0 -10.61(-1.20%)
Dec 12, 2008 850.46 897.14 838.89 886.06 0 +12.51(+1.43%)
Dec 11, 2008 901.88 916.67 860.30 873.55 0 -37.93(-4.16%)
Dec 10, 2008 906.10 929.21 890.63 911.47 0 +23.02(+2.59%)
Dec 09, 2008 879.25 918.97 864.76 888.45 0 +0.23(+0.03%)
Dec 08, 2008 874.02 911.26 857.58 888.22 0 +38.92(+4.58%)
Dec 05, 2008 816.00 855.20 790.96 849.30 0 +23.64(+2.86%)
Dec 04, 2008 839.43 866.30 809.09 825.66 0 -33.31(-3.88%)
Dec 03, 2008 830.69 868.97 806.93 858.97 0 +11.18(+1.32%)
Dec 02, 2008 822.78 855.87 808.83 847.79 0 +40.95(+5.08%)
Dec 01, 2008 868.70 877.24 804.40 806.84 0 -89.33(-9.97%)
Nov 28, 2008 870.41 902.81 862.11 896.17 0 +18.66(+2.13%)
Nov 27, 2008 815.61 882.50 805.20 877.51 0 +0.00(+0.00%)
Nov 26, 2008 815.61 882.50 805.20 877.51 0 +46.02(+5.53%)
Nov 25, 2008 841.55 859.12 802.54 831.50 0 +0.78(+0.09%)
Nov 24, 2008 794.41 849.37 782.19 830.71 0 +55.64(+7.18%)
Nov 21, 2008 751.05 785.06 719.24 775.08 0 +51.29(+7.09%)
Nov 20, 2008 771.42 799.11 716.79 723.78 0 -59.29(-7.57%)
Nov 19, 2008 835.18 850.56 779.38 783.07 0 -57.59(-6.85%)
Nov 18, 2008 831.59 859.13 809.35 840.66 0 -4.20(-0.50%)
Nov 17, 2008 844.65 876.93 827.92 844.86 0 -4.24(-0.50%)
Nov 14, 2008 876.70 899.40 839.15 849.11 0 -47.18(-5.26%)
Nov 13, 2008 831.28 899.96 794.88 896.28 0 +69.27(+8.38%)
Nov 12, 2008 863.63 875.02 820.52 827.02 0 -44.67(-5.12%)
Nov 11, 2008 885.26 906.33 854.85 871.68 0 -28.56(-3.17%)
Nov 10, 2008 927.50 946.00 887.23 900.25 0 +6.78(+0.76%)
Nov 07, 2008 876.56 904.89 859.42 893.46 0 +26.58(+3.07%)
Nov 06, 2008 924.70 934.20 858.59 866.88 0 -78.14(-8.27%)
Nov 05, 2008 974.72 996.19 937.66 945.02 0 -27.33(-2.81%)
Nov 04, 2008 962.16 983.54 931.23 972.35 0 +42.32(+4.55%)
Nov 03, 2008 929.34 946.57 914.19 930.03 0 +4.27(+0.46%)
Oct 31, 2008 924.79 958.74 891.66 925.76 0 -3.36(-0.36%)
Oct 30, 2008 921.98 953.73 896.51 929.12 0 +45.38(+5.13%)
Oct 29, 2008 875.13 929.92 852.18 883.75 0 +12.01(+1.38%)
Oct 28, 2008 803.84 878.96 773.27 871.74 0 +93.37(+12.00%)
Oct 27, 2008 791.26 823.05 767.24 778.37 0 -34.79(-4.28%)
Oct 24, 2008 792.80 840.40 768.43 813.16 0 -47.44(-5.51%)
Oct 23, 2008 885.57 902.23 819.26 860.60 0 -20.83(-2.36%)
Oct 22, 2008 928.23 942.68 856.07 881.43 0 -85.19(-8.81%)
Oct 21, 2008 973.98 1000 947.29 966.61 0 -13.24(-1.35%)
Oct 20, 2008 963.00 994.70 936.09 979.86 0 +28.63(+3.01%)
Oct 17, 2008 939.58 994.92 917.91 951.23 0 -10.48(-1.09%)
Oct 16, 2008 939.61 976.00 878.23 961.70 0 +25.52(+2.73%)
Oct 15, 2008 1024 1035 925.22 936.18 0 -106.43(-10.21%)
Oct 14, 2008 1102 1148 1009 1043 0 -6.11(-0.58%)
Oct 13, 2008 978.48 1060 959.36 1049 0 +111.37(+11.88%)
Oct 10, 2008 913.57 992.38 850.51 937.35 0 -21.00(-2.19%)
Oct 09, 2008 1029 1048 944.60 958.35 0 -50.41(-5.00%)
Oct 08, 2008 985.50 1062 961.53 1009 0 -4.90(-0.48%)
Oct 07, 2008 1086 1111 1010 1014 0 -62.60(-5.82%)
Oct 06, 2008 1094 1113 1013 1076 0 -57.79(-5.10%)
Oct 03, 2008 1178 1207 1129 1134 0 -35.02(-3.00%)
Oct 02, 2008 1234 1239 1152 1169 0 -78.63(-6.30%)
Oct 01, 2008 1266 1284 1229 1248 0 -26.08(-2.05%)
Sep 30, 2008 1247 1285 1223 1274 0 +46.26(+3.77%)
Sep 29, 2008 1302 1312 1194 1228 0 -93.77(-7.10%)
Sep 26, 2008 1316 1336 1283 1321 0 -16.17(-1.21%)
Sep 25, 2008 1350 1372 1312 1337 0 -0.58(-0.04%)
Sep 24, 2008 1367 1380 1323 1338 0 -24.94(-1.83%)
Sep 23, 2008 1391 1420 1353 1363 0 -35.66(-2.55%)
Sep 22, 2008 1435 1452 1377 1399 0 -36.53(-2.55%)
Sep 19, 2008 1422 1490 1369 1435 0 +65.13(+4.75%)
Sep 18, 2008 1349 1395 1277 1370 0 +40.00(+3.01%)
Sep 17, 2008 1372 1389 1321 1330 0 -67.85(-4.85%)
Sep 16, 2008 1352 1411 1327 1398 0 +24.19(+1.76%)
Sep 15, 2008 1392 1429 1358 1374 0 -62.54(-4.35%)
Sep 12, 2008 1424 1448 1405 1436 0 +5.10(+0.36%)
Sep 11, 2008 1408 1438 1382 1431 0 +4.04(+0.28%)
Sep 10, 2008 1408 1442 1395 1427 0 +32.14(+2.30%)
Sep 09, 2008 1469 1477 1390 1395 0 -78.83(-5.35%)
Sep 08, 2008 1495 1512 1449 1474 0 +16.23(+1.11%)
Sep 05, 2008 1449 1470 1427 1458 0 -5.59(-0.38%)
Sep 04, 2008 1506 1512 1452 1463 0 -52.80(-3.48%)
Sep 03, 2008 1531 1544 1501 1516 0 -15.62(-1.02%)
Sep 02, 2008 1562 1584 1520 1532 0 -12.49(-0.81%)
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.