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: 1:25 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 31, 2016 2402 2408 2378 2388 0 -18.01(-0.75%)
Aug 30, 2016 2409 2416 2394 2406 0 -0.70(-0.03%)
Aug 29, 2016 2393 2415 2387 2406 0 +17.80(+0.75%)
Aug 26, 2016 2391 2415 2375 2388 0 -2.29(-0.10%)
Aug 25, 2016 2383 2398 2376 2391 0 +0.99(+0.04%)
Aug 24, 2016 2400 2409 2383 2390 0 -12.08(-0.50%)
Aug 23, 2016 2399 2416 2390 2402 0 +14.48(+0.61%)
Aug 22, 2016 2382 2393 2371 2387 0 -6.72(-0.28%)
Aug 19, 2016 2379 2401 2368 2394 0 +1.28(+0.05%)
Aug 18, 2016 2383 2397 2377 2393 0 -0.28(-0.01%)
Aug 17, 2016 2388 2401 2375 2393 0 +8.78(+0.37%)
Aug 16, 2016 2395 2403 2378 2384 0 -20.04(-0.83%)
Aug 15, 2016 2396 2414 2392 2404 0 +14.13(+0.59%)
Aug 12, 2016 2400 2405 2380 2390 0 -12.38(-0.52%)
Aug 11, 2016 2389 2411 2381 2403 0 +24.40(+1.03%)
Aug 10, 2016 2384 2391 2368 2378 0 +2.27(+0.10%)
Aug 09, 2016 2374 2386 2362 2376 0 +6.83(+0.29%)
Aug 08, 2016 2364 2378 2356 2369 0 +15.57(+0.66%)
Aug 05, 2016 2333 2357 2327 2354 0 +22.99(+0.99%)
Aug 04, 2016 2319 2347 2307 2331 0 +17.89(+0.77%)
Aug 03, 2016 2309 2327 2289 2313 0 -0.97(-0.04%)
Aug 02, 2016 2325 2338 2293 2314 0 -13.86(-0.60%)
Aug 01, 2016 2334 2347 2311 2328 0 -12.06(-0.52%)
Jul 29, 2016 2333 2350 2312 2340 0 +12.42(+0.53%)
Jul 28, 2016 2329 2338 2303 2327 0 -5.09(-0.22%)
Jul 27, 2016 2334 2351 2310 2332 0 +5.65(+0.24%)
Jul 26, 2016 2296 2331 2288 2327 0 +29.48(+1.28%)
Jul 25, 2016 2297 2304 2281 2297 0 -3.21(-0.14%)
Jul 22, 2016 2294 2307 2280 2300 0 -1.19(-0.05%)
Jul 21, 2016 2304 2327 2289 2302 0 -7.22(-0.31%)
Jul 20, 2016 2288 2318 2276 2309 0 +34.64(+1.52%)
Jul 19, 2016 2272 2287 2259 2274 0 -11.11(-0.49%)
Jul 18, 2016 2289 2297 2271 2285 0 -9.39(-0.41%)
Jul 15, 2016 2305 2310 2283 2295 0 +2.97(+0.13%)
Jul 14, 2016 2295 2311 2283 2292 0 +17.13(+0.75%)
Jul 13, 2016 2281 2293 2260 2274 0 +0.79(+0.03%)
Jul 12, 2016 2259 2283 2249 2274 0 +33.93(+1.51%)
Jul 11, 2016 2228 2252 2221 2240 0 +22.54(+1.02%)
Jul 08, 2016 2217 2221 2166 2217 0 +50.92(+2.35%)
Jul 07, 2016 2157 2183 2147 2166 0 +11.20(+0.52%)
Jul 06, 2016 2155 2155 2155 2155 0 +13.22(+0.62%)
Jul 05, 2016 2166 2172 2128 2142 0 -41.35(-1.89%)
Jul 04, 2016 2183 2183 2183 2183 0 -0.02(-0.00%)
Jul 01, 2016 2171 2198 2166 2183 0 +12.33(+0.57%)
Jun 30, 2016 2134 2174 2126 2171 0 +41.84(+1.97%)
Jun 29, 2016 2120 2138 2107 2129 0 +36.31(+1.74%)
Jun 28, 2016 2081 2104 2065 2093 0 +36.40(+1.77%)
Jun 27, 2016 2106 2110 2042 2056 0 -79.62(-3.73%)
Jun 24, 2016 2175 2202 2122 2136 0 -134.51(-5.92%)
Jun 23, 2016 2255 2274 2246 2270 0 +41.11(+1.84%)
Jun 22, 2016 2235 2251 2224 2229 0 -6.90(-0.31%)
Jun 21, 2016 2246 2252 2226 2236 0 -11.00(-0.49%)
Jun 20, 2016 2248 2275 2239 2247 0 +34.59(+1.56%)
Jun 17, 2016 2199 2225 2189 2213 0 +17.10(+0.78%)
Jun 16, 2016 2187 2202 2157 2196 0 -9.92(-0.45%)
Jun 15, 2016 2220 2233 2198 2206 0 -1.67(-0.08%)
Jun 14, 2016 2205 2221 2188 2207 0 -2.72(-0.12%)
Jun 13, 2016 2227 2243 2206 2210 0 -33.37(-1.49%)
Jun 10, 2016 2255 2266 2233 2243 0 -33.54(-1.47%)
Jun 09, 2016 2269 2285 2256 2277 0 -17.11(-0.75%)
Jun 08, 2016 2282 2305 2277 2294 0 +15.79(+0.69%)
Jun 07, 2016 2267 2292 2261 2278 0 +10.30(+0.45%)
Jun 06, 2016 2242 2273 2234 2268 0 +33.40(+1.49%)
Jun 03, 2016 2241 2246 2217 2234 0 -2.84(-0.13%)
Jun 02, 2016 2217 2239 2206 2237 0 +9.90(+0.44%)
Jun 01, 2016 2220 2234 2190 2227 0 +2.25(+0.10%)
May 31, 2016 2219 2237 2205 2225 0 +4.06(+0.18%)
May 30, 2016 2221 2221 2221 2221 0 +0.01(+0.00%)
May 27, 2016 2215 2231 2206 2221 0 +3.62(+0.16%)
May 26, 2016 2221 2235 2209 2217 0 -1.89(-0.09%)
May 25, 2016 2203 2230 2194 2219 0 +21.64(+0.98%)
May 24, 2016 2172 2204 2156 2198 0 +34.58(+1.60%)
May 23, 2016 2159 2176 2149 2163 0 +0.96(+0.04%)
May 20, 2016 2160 2177 2150 2162 0 +12.29(+0.57%)
May 19, 2016 2159 2170 2126 2150 0 -18.66(-0.86%)
May 18, 2016 2180 2197 2155 2169 0 -24.50(-1.12%)
May 17, 2016 2203 2224 2180 2193 0 -11.39(-0.52%)
May 16, 2016 2182 2216 2177 2204 0 +37.52(+1.73%)
May 13, 2016 2195 2207 2159 2167 0 -37.94(-1.72%)
May 12, 2016 2212 2226 2185 2205 0 +1.70(+0.08%)
May 11, 2016 2213 2227 2195 2203 0 +0.80(+0.04%)
May 10, 2016 2178 2211 2165 2202 0 +31.10(+1.43%)
May 09, 2016 2179 2187 2158 2171 0 -12.11(-0.55%)
May 06, 2016 2157 2187 2153 2183 0 +20.08(+0.93%)
May 05, 2016 2175 2189 2155 2163 0 -1.49(-0.07%)
May 04, 2016 2192 2201 2152 2165 0 -36.90(-1.68%)
May 03, 2016 2204 2224 2176 2202 0 -19.64(-0.88%)
May 02, 2016 2212 2231 2189 2221 0 +13.64(+0.62%)
Apr 29, 2016 2210 2230 2185 2208 0 -0.35(-0.02%)
Apr 28, 2016 2229 2248 2200 2208 0 -46.19(-2.05%)
Apr 27, 2016 2250 2265 2234 2254 0 +8.34(+0.37%)
Apr 26, 2016 2233 2251 2218 2246 0 +19.49(+0.88%)
Apr 25, 2016 2234 2244 2215 2226 0 -11.41(-0.51%)
Apr 22, 2016 2234 2256 2219 2238 0 +8.50(+0.38%)
Apr 21, 2016 2235 2257 2216 2229 0 -7.36(-0.33%)
Apr 20, 2016 2240 2261 2217 2237 0 +4.54(+0.20%)
Apr 19, 2016 2227 2251 2214 2232 0 +20.10(+0.91%)
Apr 18, 2016 2185 2220 2180 2212 0 +18.68(+0.85%)
Apr 15, 2016 2192 2201 2182 2193 0 -1.62(-0.07%)
Apr 14, 2016 2197 2210 2180 2195 0 +8.04(+0.37%)
Apr 13, 2016 2158 2191 2147 2187 0 +56.62(+2.66%)
Apr 12, 2016 2107 2142 2100 2130 0 +37.10(+1.77%)
Apr 11, 2016 2099 2120 2086 2093 0 -2.08(-0.10%)
Apr 08, 2016 2102 2125 2085 2095 0 +24.06(+1.16%)
Apr 07, 2016 2074 2091 2059 2071 0 -15.23(-0.73%)
Apr 06, 2016 2075 2093 2050 2086 0 +8.19(+0.39%)
Apr 05, 2016 2080 2097 2066 2078 0 -28.16(-1.34%)
Apr 04, 2016 2131 2139 2100 2106 0 -30.34(-1.42%)
Apr 01, 2016 2107 2142 2088 2137 0 -0.45(-0.02%)
Mar 31, 2016 2135 2149 2122 2137 0 -4.74(-0.22%)
Mar 30, 2016 2153 2165 2129 2142 0 +3.54(+0.17%)
Mar 29, 2016 2103 2142 2095 2138 0 +19.21(+0.91%)
Mar 28, 2016 2122 2130 2103 2119 0 +15.72(+0.75%)
Mar 24, 2016 2103 2103 2103 2103 0 -7.37(-0.35%)
Mar 23, 2016 2130 2138 2104 2111 0 -30.86(-1.44%)
Mar 22, 2016 2132 2153 2123 2142 0 +0.25(+0.01%)
Mar 21, 2016 2124 2152 2115 2141 0 +8.46(+0.40%)
Mar 18, 2016 2122 2145 2108 2133 0 +9.90(+0.47%)
Mar 17, 2016 2079 2134 2070 2123 0 +50.74(+2.45%)
Mar 16, 2016 2046 2081 2038 2072 0 +23.29(+1.14%)
Mar 15, 2016 2037 2058 2022 2049 0 -16.85(-0.82%)
Mar 14, 2016 2059 2079 2049 2066 0 -3.58(-0.17%)
Mar 11, 2016 2056 2079 2048 2069 0 +28.87(+1.41%)
Mar 10, 2016 2051 2060 2017 2041 0 +0.90(+0.04%)
Mar 09, 2016 2047 2058 2024 2040 0 -4.68(-0.23%)
Mar 08, 2016 2066 2072 2025 2044 0 -41.27(-1.98%)
Mar 07, 2016 2056 2094 2051 2086 0 +18.27(+0.88%)
Mar 04, 2016 2051 2081 2034 2067 0 +30.36(+1.49%)
Mar 03, 2016 2028 2051 2015 2037 0 +7.85(+0.39%)
Mar 02, 2016 2014 2035 2002 2029 0 +15.81(+0.79%)
Mar 01, 2016 1985 2020 1967 2013 0 +52.01(+2.65%)
Feb 29, 2016 1973 1990 1955 1961 0 -7.85(-0.40%)
Feb 26, 2016 1978 1988 1958 1969 0 +5.94(+0.30%)
Feb 25, 2016 1949 1971 1930 1963 0 +15.08(+0.77%)
Feb 24, 2016 1928 1955 1903 1948 0 -2.92(-0.15%)
Feb 23, 2016 1974 1989 1944 1951 0 -22.91(-1.16%)
Feb 22, 2016 1967 1993 1958 1974 0 +27.42(+1.41%)
Feb 19, 2016 1943 1956 1920 1947 0 -9.25(-0.47%)
Feb 18, 2016 1958 1971 1938 1956 0 -7.98(-0.41%)
Feb 17, 2016 1947 1982 1936 1964 0 +42.01(+2.19%)
Feb 16, 2016 1915 1933 1883 1922 0 +37.76(+2.00%)
Feb 12, 2016 1884 1884 1884 1884 0 +37.08(+2.01%)
Feb 11, 2016 1839 1875 1815 1847 0 -16.27(-0.87%)
Feb 10, 2016 1885 1893 1859 1863 0 -24.87(-1.32%)
Feb 09, 2016 1875 1911 1864 1888 0 -7.98(-0.42%)
Feb 08, 2016 1891 1914 1867 1896 0 -9.30(-0.49%)
Feb 05, 2016 1903 1929 1882 1905 0 -10.56(-0.55%)
Feb 04, 2016 1865 1940 1854 1916 0 +48.62(+2.60%)
Feb 03, 2016 1861 1877 1815 1867 0 +11.47(+0.62%)
Feb 02, 2016 1865 1880 1842 1856 0 -42.53(-2.24%)
Feb 01, 2016 1881 1913 1862 1898 0 -2.68(-0.14%)
Jan 29, 2016 1863 1904 1853 1901 0 +53.45(+2.89%)
Jan 28, 2016 1844 1871 1816 1848 0 +20.13(+1.10%)
Jan 27, 2016 1839 1867 1804 1827 0 +12.96(+0.71%)
Jan 26, 2016 1776 1824 1766 1815 0 +54.97(+3.12%)
Jan 25, 2016 1793 1803 1754 1760 0 -33.50(-1.87%)
Jan 22, 2016 1795 1821 1769 1793 0 +32.10(+1.82%)
Jan 21, 2016 1752 1784 1729 1761 0 +14.34(+0.82%)
Jan 20, 2016 1728 1764 1689 1747 0 -19.73(-1.12%)
Jan 19, 2016 1783 1796 1746 1766 0 +5.49(+0.31%)
Jan 18, 2016 1761 1761 1761 1761 0 +0.07(+0.00%)
Jan 15, 2016 1759 1777 1740 1761 0 -46.71(-2.58%)
Jan 14, 2016 1802 1829 1773 1808 0 +11.77(+0.66%)
Jan 13, 2016 1831 1853 1791 1796 0 -33.91(-1.85%)
Jan 12, 2016 1833 1846 1801 1830 0 +5.72(+0.31%)
Jan 11, 2016 1846 1850 1802 1824 0 -12.59(-0.69%)
Jan 08, 2016 1869 1876 1832 1837 0 -26.06(-1.40%)
Jan 07, 2016 1875 1888 1854 1863 0 -48.76(-2.55%)
Jan 06, 2016 1915 1937 1897 1911 0 -34.02(-1.75%)
Jan 05, 2016 1962 1974 1930 1945 0 -14.38(-0.73%)
Jan 04, 2016 1945 1971 1922 1960 0 -15.54(-0.79%)
Dec 31, 2015 1975 1975 1975 1975 0 -16.90(-0.85%)
Dec 30, 2015 2002 2013 1988 1992 0 -15.64(-0.78%)
Dec 29, 2015 2005 2019 1993 2008 0 +13.17(+0.66%)
Dec 28, 2015 1997 2003 1979 1995 0 -12.16(-0.61%)
Dec 24, 2015 2007 2007 2007 2007 0 -3.01(-0.15%)
Dec 23, 2015 1986 2017 1980 2010 0 +38.64(+1.96%)
Dec 22, 2015 1955 1980 1942 1971 0 +24.42(+1.25%)
Dec 21, 2015 1948 1960 1930 1947 0 +7.55(+0.39%)
Dec 18, 2015 1954 1966 1933 1939 0 -33.22(-1.68%)
Dec 17, 2015 2002 2010 1969 1972 0 -28.21(-1.41%)
Dec 16, 2015 1985 2015 1970 2001 0 +27.79(+1.41%)
Dec 15, 2015 1985 1996 1964 1973 0 -9.05(-0.46%)
Dec 14, 2015 1982 1991 1955 1982 0 +7.99(+0.40%)
Dec 11, 2015 1990 2002 1966 1974 0 -46.85(-2.32%)
Dec 10, 2015 2015 2034 2004 2021 0 +7.48(+0.37%)
Dec 09, 2015 2015 2044 2000 2013 0 -7.31(-0.36%)
Dec 08, 2015 2028 2039 2005 2021 0 -34.18(-1.66%)
Dec 07, 2015 2062 2070 2041 2055 0 -17.55(-0.85%)
Dec 04, 2015 2051 2083 2039 2072 0 +16.90(+0.82%)
Dec 03, 2015 2081 2090 2041 2055 0 -26.66(-1.28%)
Dec 02, 2015 2088 2106 2068 2082 0 -11.59(-0.55%)
Dec 01, 2015 2103 2119 2078 2094 0 -7.13(-0.34%)
Nov 30, 2015 2098 2118 2085 2101 0 +1.04(+0.05%)
Nov 27, 2015 2094 2110 2084 2100 0 +10.61(+0.51%)
Nov 26, 2015 2089 2089 2089 2089 0 -0.01(-0.00%)
Nov 25, 2015 2088 2103 2079 2089 0 -1.13(-0.05%)
Nov 24, 2015 2071 2098 2066 2090 0 +13.31(+0.64%)
Nov 23, 2015 2077 2081 2073 2077 0 -5.61(-0.27%)
Nov 20, 2015 2077 2097 2071 2083 0 +10.39(+0.50%)
Nov 19, 2015 2060 2078 2052 2072 0 +3.92(+0.19%)
Nov 18, 2015 2044 2072 2036 2068 0 +33.41(+1.64%)
Nov 17, 2015 2054 2064 2028 2035 0 -15.15(-0.74%)
Nov 16, 2015 2024 2058 2018 2050 0 +25.98(+1.28%)
Nov 13, 2015 2031 2052 2015 2024 0 -8.42(-0.41%)
Nov 12, 2015 2056 2069 2027 2032 0 -34.36(-1.66%)
Nov 11, 2015 2090 2100 2057 2067 0 -21.29(-1.02%)
Nov 10, 2015 2078 2098 2061 2088 0 +7.60(+0.37%)
Nov 09, 2015 2102 2109 2065 2080 0 -24.01(-1.14%)
Nov 06, 2015 2099 2115 2080 2105 0 +2.09(+0.10%)
Nov 05, 2015 2094 2116 2077 2102 0 +7.84(+0.37%)
Nov 04, 2015 2102 2118 2083 2095 0 -3.98(-0.19%)
Nov 03, 2015 2091 2114 2079 2099 0 +5.34(+0.26%)
Nov 02, 2015 2055 2101 2048 2093 0 +33.54(+1.63%)
Oct 30, 2015 2065 2077 2044 2060 0 +1.28(+0.06%)
Oct 29, 2015 2045 2070 2035 2058 0 +4.86(+0.24%)
Oct 28, 2015 2016 2060 2007 2054 0 +32.83(+1.62%)
Oct 27, 2015 2015 2038 1999 2021 0 -41.72(-2.02%)
Oct 26, 2015 2066 2081 2051 2062 0 -3.68(-0.18%)
Oct 23, 2015 2062 2079 2045 2066 0 +24.64(+1.21%)
Oct 22, 2015 1995 2059 1986 2041 0 +55.75(+2.81%)
Oct 21, 2015 1991 2016 1958 1986 0 +1.63(+0.08%)
Oct 20, 2015 1960 2001 1949 1984 0 +16.91(+0.86%)
Oct 19, 2015 1964 1976 1954 1967 0 -4.12(-0.21%)
Oct 16, 2015 1986 1993 1952 1971 0 -12.85(-0.65%)
Oct 15, 2015 1978 1991 1951 1984 0 +14.36(+0.73%)
Oct 14, 2015 1991 2000 1960 1970 0 -31.72(-1.58%)
Oct 13, 2015 2014 2030 1998 2002 0 -36.58(-1.79%)
Oct 12, 2015 2053 2058 2028 2038 0 -13.41(-0.65%)
Oct 09, 2015 2069 2084 2045 2052 0 -8.55(-0.42%)
Oct 08, 2015 2019 2068 2010 2060 0 +35.61(+1.76%)
Oct 07, 2015 2016 2051 1997 2024 0 +30.84(+1.55%)
Oct 06, 2015 1987 2009 1978 1994 0 +6.93(+0.35%)
Oct 05, 2015 1941 1995 1936 1987 0 +69.73(+3.64%)
Oct 02, 2015 1860 1920 1851 1917 0 +33.19(+1.76%)
Oct 01, 2015 1905 1918 1870 1884 0 -23.49(-1.23%)
Sep 30, 2015 1899 1919 1877 1907 0 +26.80(+1.43%)
Sep 29, 2015 1873 1897 1863 1880 0 +0.72(+0.04%)
Sep 28, 2015 1905 1913 1872 1880 0 -41.68(-2.17%)
Sep 25, 2015 1934 1946 1910 1921 0 -6.59(-0.34%)
Sep 24, 2015 1917 1941 1893 1928 0 -10.61(-0.55%)
Sep 23, 2015 1955 1960 1929 1939 0 -16.34(-0.84%)
Sep 22, 2015 1953 1969 1934 1955 0 -26.02(-1.31%)
Sep 21, 2015 1994 2006 1972 1981 0 -7.13(-0.36%)
Sep 18, 2015 2003 2015 1980 1988 0 -47.57(-2.34%)
Sep 17, 2015 2049 2069 2030 2036 0 -17.02(-0.83%)
Sep 16, 2015 2025 2058 2020 2053 0 +31.69(+1.57%)
Sep 15, 2015 1989 2025 1982 2021 0 +29.94(+1.50%)
Sep 14, 2015 2006 2010 1983 1991 0 -22.08(-1.10%)
Sep 11, 2015 2002 2018 1988 2013 0 +4.49(+0.22%)
Sep 10, 2015 2008 2024 1995 2009 0 -2.97(-0.15%)
Sep 09, 2015 2045 2053 2008 2012 0 -23.94(-1.18%)
Sep 08, 2015 2021 2042 2011 2036 0 +54.53(+2.75%)
Sep 04, 2015 1981 1981 1981 1981 0 -31.32(-1.56%)
Sep 03, 2015 2014 2028 2001 2012 0 +14.16(+0.71%)
Sep 02, 2015 2000 2009 1973 1998 0 +20.42(+1.03%)
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.