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 (%)
Dec 31, 2010 1777 1793 1766 1778 0 -2.24(-0.13%)
Dec 30, 2010 1779 1791 1772 1780 0 +1.80(+0.10%)
Dec 29, 2010 1781 1789 1771 1778 0 -1.45(-0.08%)
Dec 28, 2010 1782 1792 1765 1780 0 +3.02(+0.17%)
Dec 27, 2010 1773 1784 1763 1777 0 +0.06(+0.00%)
Dec 24, 2010 1782 1793 1771 1777 0 +0.06(+0.00%)
Dec 23, 2010 1782 1793 1771 1777 0 -3.53(-0.20%)
Dec 22, 2010 1774 1788 1762 1780 0 +3.56(+0.20%)
Dec 21, 2010 1764 1783 1757 1777 0 +20.39(+1.16%)
Dec 20, 2010 1763 1775 1737 1756 0 +5.99(+0.34%)
Dec 17, 2010 1750 1765 1738 1750 0 -0.22(-0.01%)
Dec 16, 2010 1744 1760 1725 1751 0 +10.22(+0.59%)
Dec 15, 2010 1743 1765 1733 1740 0 -10.00(-0.57%)
Dec 14, 2010 1746 1765 1736 1750 0 +17.34(+1.00%)
Dec 10, 2010 1726 1739 1714 1733 0 +14.95(+0.87%)
Dec 09, 2010 1722 1736 1707 1718 0 -1.39(-0.08%)
Dec 08, 2010 1725 1738 1706 1719 0 -4.32(-0.25%)
Dec 07, 2010 1735 1747 1716 1724 0 +11.55(+0.67%)
Dec 06, 2010 1702 1726 1688 1712 0 +3.48(+0.20%)
Dec 03, 2010 1680 1716 1671 1709 0 +22.17(+1.31%)
Dec 02, 2010 1660 1694 1655 1687 0 +33.11(+2.00%)
Dec 01, 2010 1644 1664 1635 1653 0 +40.50(+2.51%)
Nov 30, 2010 1599 1627 1590 1613 0 -5.35(-0.33%)
Nov 29, 2010 1614 1626 1592 1618 0 -8.12(-0.50%)
Nov 26, 2010 1622 1636 1615 1626 0 -16.35(-1.00%)
Nov 25, 2010 1618 1643 1643 1643 0 +0.02(+0.00%)
Nov 24, 2010 1618 1646 1613 1643 0 +36.77(+2.29%)
Nov 23, 2010 1608 1618 1593 1606 0 -26.35(-1.61%)
Nov 22, 2010 1621 1637 1607 1632 0 +7.26(+0.45%)
Nov 19, 2010 1617 1631 1603 1625 0 +4.37(+0.27%)
Nov 18, 2010 1618 1640 1611 1621 0 +27.33(+1.72%)
Nov 17, 2010 1591 1605 1579 1593 0 +7.91(+0.50%)
Nov 16, 2010 1602 1611 1571 1585 0 -27.84(-1.73%)
Nov 15, 2010 1618 1635 1605 1613 0 +5.66(+0.35%)
Nov 12, 2010 1617 1629 1597 1608 0 -28.58(-1.75%)
Nov 11, 2010 1622 1643 1615 1636 0 -0.76(-0.05%)
Nov 10, 2010 1629 1644 1610 1637 0 +10.60(+0.65%)
Nov 09, 2010 1645 1653 1618 1626 0 -12.77(-0.78%)
Nov 08, 2010 1635 1651 1623 1639 0 +1.87(+0.11%)
Nov 05, 2010 1615 1646 1615 1637 0 +19.69(+1.22%)
Nov 04, 2010 1594 1624 1589 1618 0 +46.02(+2.93%)
Nov 03, 2010 1573 1582 1549 1572 0 +0.64(+0.04%)
Nov 02, 2010 1562 1580 1552 1571 0 +21.01(+1.36%)
Nov 01, 2010 1555 1572 1539 1550 0 +3.35(+0.22%)
Oct 29, 2010 1546 1567 1534 1547 0 -12.36(-0.79%)
Oct 28, 2010 1570 1588 1548 1559 0 -13.89(-0.88%)
Oct 27, 2010 1562 1583 1552 1573 0 -37.41(-2.32%)
Oct 25, 2010 1604 1631 1602 1610 0 +12.97(+0.81%)
Oct 22, 2010 1595 1610 1580 1597 0 -1.14(-0.07%)
Oct 21, 2010 1595 1613 1578 1598 0 +12.12(+0.76%)
Oct 20, 2010 1570 1601 1564 1586 0 +17.09(+1.09%)
Oct 19, 2010 1574 1594 1552 1569 0 -40.92(-2.54%)
Oct 18, 2010 1611 1624 1597 1610 0 +0.57(+0.04%)
Oct 15, 2010 1624 1630 1596 1610 0 -6.20(-0.38%)
Oct 14, 2010 1610 1630 1602 1616 0 +2.08(+0.13%)
Oct 13, 2010 1604 1626 1599 1614 0 +19.75(+1.24%)
Oct 12, 2010 1592 1602 1570 1594 0 +142.41(+9.81%)
Oct 11, 2010 1456 1465 1445 1452 0 -2.28(-0.16%)
Oct 08, 2010 1448 1462 1433 1454 0 +10.51(+0.73%)
Oct 07, 2010 1451 1456 1431 1443 0 +3.52(+0.24%)
Oct 06, 2010 1439 1450 1428 1440 0 -2.09(-0.14%)
Oct 05, 2010 1420 1449 1413 1442 0 +42.67(+3.05%)
Oct 04, 2010 1416 1424 1389 1399 0 -17.47(-1.23%)
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.