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 (%)
Apr 30, 2015 2196 2212 2175 2187 0 -26.41(-1.19%)
Apr 29, 2015 2206 2231 2189 2214 0 -3.98(-0.18%)
Apr 28, 2015 2209 2224 2196 2218 0 -0.99(-0.04%)
Apr 27, 2015 2204 2230 2197 2219 0 +17.54(+0.80%)
Apr 24, 2015 2208 2215 2187 2201 0 -10.02(-0.45%)
Apr 23, 2015 2197 2224 2185 2211 0 +8.14(+0.37%)
Apr 22, 2015 2200 2209 2181 2203 0 +5.80(+0.26%)
Apr 21, 2015 2214 2224 2184 2197 0 -12.97(-0.59%)
Apr 20, 2015 2200 2219 2197 2210 0 +20.00(+0.91%)
Apr 17, 2015 2208 2214 2178 2190 0 -37.82(-1.70%)
Apr 16, 2015 2229 2242 2216 2228 0 -11.06(-0.49%)
Apr 15, 2015 2222 2253 2213 2239 0 +24.83(+1.12%)
Apr 14, 2015 2197 2220 2187 2214 0 +13.43(+0.61%)
Apr 13, 2015 2195 2214 2187 2201 0 -4.11(-0.19%)
Apr 10, 2015 2205 2218 2192 2205 0 -1.36(-0.06%)
Apr 09, 2015 2205 2218 2193 2206 0 -2.35(-0.11%)
Apr 08, 2015 2214 2224 2195 2209 0 -10.82(-0.49%)
Apr 07, 2015 2227 2240 2212 2220 0 -8.10(-0.36%)
Apr 06, 2015 2194 2241 2190 2228 0 +29.82(+1.36%)
Apr 02, 2015 2198 2198 2198 2198 0 +8.60(+0.39%)
Apr 01, 2015 2194 2205 2175 2189 0 -7.19(-0.33%)
Mar 31, 2015 2203 2209 2185 2196 0 -22.67(-1.02%)
Mar 30, 2015 2204 2228 2199 2219 0 +22.00(+1.00%)
Mar 27, 2015 2186 2203 2175 2197 0 +8.56(+0.39%)
Mar 26, 2015 2185 2204 2173 2189 0 -8.52(-0.39%)
Mar 25, 2015 2224 2233 2195 2197 0 -21.56(-0.97%)
Mar 24, 2015 2221 2234 2210 2219 0 +0.60(+0.03%)
Mar 23, 2015 2229 2239 2212 2218 0 -6.41(-0.29%)
Mar 20, 2015 2231 2241 2213 2224 0 +4.17(+0.19%)
Mar 19, 2015 2230 2237 2208 2220 0 -24.25(-1.08%)
Mar 18, 2015 2204 2252 2187 2245 0 +29.25(+1.32%)
Mar 17, 2015 2218 2228 2202 2215 0 -17.27(-0.77%)
Mar 16, 2015 2221 2240 2211 2233 0 +20.28(+0.92%)
Mar 13, 2015 2223 2227 2191 2212 0 -18.29(-0.82%)
Mar 12, 2015 2209 2236 2201 2231 0 +37.87(+1.73%)
Mar 11, 2015 2201 2206 2182 2193 0 -2.50(-0.11%)
Mar 10, 2015 2212 2218 2192 2195 0 -37.74(-1.69%)
Mar 09, 2015 2223 2241 2216 2233 0 +11.83(+0.53%)
Mar 06, 2015 2236 2250 2214 2221 0 -25.57(-1.14%)
Mar 05, 2015 2243 2258 2230 2247 0 +2.56(+0.11%)
Mar 04, 2015 2244 2269 2232 2244 0 -26.61(-1.17%)
Mar 03, 2015 2274 2278 2266 2271 0 -1.65(-0.07%)
Mar 02, 2015 2254 2277 2244 2272 0 +16.34(+0.72%)
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%)
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.