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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,207.68 -50.64 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 27, 2015 2266 2275 2250 2256 0 -7.19(-0.32%)
Feb 26, 2015 2268 2275 2258 2263 0 -8.10(-0.36%)
Feb 25, 2015 2270 2284 2260 2271 0 -5.97(-0.26%)
Feb 24, 2015 2261 2289 2256 2277 0 +14.03(+0.62%)
Feb 23, 2015 2269 2277 2250 2263 0 -12.63(-0.55%)
Feb 20, 2015 2254 2282 2236 2276 0 +28.34(+1.26%)
Feb 19, 2015 2234 2257 2227 2248 0 +3.81(+0.17%)
Feb 18, 2015 2230 2260 2224 2244 0 +9.39(+0.42%)
Feb 17, 2015 2228 2243 2215 2234 0 +1.70(+0.08%)
Feb 13, 2015 2233 2233 2233 2233 0 +32.06(+1.46%)
Feb 12, 2015 2187 2205 2178 2201 0 +24.68(+1.13%)
Feb 11, 2015 2172 2185 2158 2176 0 -0.76(-0.03%)
Feb 10, 2015 2182 2188 2156 2177 0 +4.03(+0.19%)
Feb 09, 2015 2170 2191 2160 2173 0 +1.37(+0.06%)
Feb 06, 2015 2180 2196 2162 2171 0 -11.65(-0.53%)
Feb 05, 2015 2170 2192 2154 2183 0 +1.47(+0.07%)
Feb 04, 2015 2193 2204 2173 2181 0 -13.78(-0.63%)
Feb 03, 2015 2173 2203 2166 2195 0 +28.03(+1.29%)
Feb 02, 2015 2132 2172 2114 2167 0 +39.09(+1.84%)
Jan 30, 2015 2134 2151 2116 2128 0 -22.18(-1.03%)
Jan 29, 2015 2119 2156 2101 2150 0 +27.75(+1.31%)
Jan 28, 2015 2160 2166 2117 2123 0 -29.07(-1.35%)
Jan 27, 2015 2155 2172 2126 2152 0 -32.02(-1.47%)
Jan 26, 2015 2168 2190 2156 2184 0 +20.45(+0.95%)
Jan 23, 2015 2180 2188 2155 2163 0 -20.25(-0.93%)
Jan 22, 2015 2173 2193 2152 2183 0 +20.83(+0.96%)
Jan 21, 2015 2135 2170 2130 2163 0 +16.36(+0.76%)
Jan 20, 2015 2149 2158 2125 2146 0 +13.08(+0.61%)
Jan 19, 2015 2119 2140 2104 2133 0 +0.16(+0.01%)
Jan 16, 2015 2117 2140 2102 2133 0 +16.27(+0.77%)
Jan 15, 2015 2121 2135 2110 2117 0 -20.62(-0.96%)
Jan 14, 2015 2116 2145 2109 2137 0 -4.46(-0.21%)
Jan 13, 2015 2142 2142 2142 2142 0 -80.03(-3.60%)
Jan 12, 2015 2240 2245 2207 2222 0 -19.08(-0.85%)
Jan 09, 2015 2266 2273 2232 2241 0 -23.03(-1.02%)
Jan 08, 2015 2244 2272 2233 2264 0 +40.06(+1.80%)
Jan 07, 2015 2230 2242 2205 2224 0 +12.94(+0.59%)
Jan 06, 2015 2236 2247 2189 2211 0 -24.15(-1.08%)
Jan 05, 2015 2275 2283 2226 2235 0 -60.07(-2.62%)
Jan 02, 2015 2298 2312 2268 2295 0 +6.53(+0.29%)
Dec 31, 2014 2289 2289 2289 2289 0 -22.74(-0.98%)
Dec 30, 2014 2314 2323 2301 2311 0 -15.02(-0.65%)
Dec 29, 2014 2323 2336 2314 2326 0 -5.48(-0.24%)
Dec 26, 2014 2333 2344 2327 2332 0 +6.26(+0.27%)
Dec 24, 2014 2326 2326 2326 2326 0 -0.57(-0.02%)
Dec 23, 2014 2321 2340 2312 2326 0 +12.02(+0.52%)
Dec 22, 2014 2303 2320 2290 2314 0 +16.33(+0.71%)
Dec 19, 2014 2288 2310 2275 2298 0 +10.13(+0.44%)
Dec 18, 2014 2264 2294 2244 2288 0 +45.67(+2.04%)
Dec 17, 2014 2216 2250 2197 2242 0 +33.35(+1.51%)
Dec 16, 2014 2209 2253 2208 2209 0 -5.94(-0.27%)
Dec 15, 2014 2240 2246 2205 2215 0 -16.56(-0.74%)
Dec 12, 2014 2250 2262 2224 2231 0 -37.45(-1.65%)
Dec 11, 2014 2274 2294 2261 2269 0 +4.12(+0.18%)
Dec 10, 2014 2303 2307 2255 2265 0 -51.07(-2.21%)
Dec 09, 2014 2291 2324 2279 2316 0 +2.61(+0.11%)
Dec 08, 2014 2343 2357 2305 2313 0 -32.70(-1.39%)
Dec 05, 2014 2339 2355 2330 2346 0 +1.31(+0.06%)
Dec 04, 2014 2353 2360 2332 2344 0 -12.64(-0.54%)
Dec 03, 2014 2330 2365 2323 2357 0 +34.45(+1.48%)
Dec 02, 2014 2304 2333 2296 2323 0 +18.07(+0.78%)
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.