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 (%)
Mar 30, 2012 1835 1843 1818 1831 0 +7.80(+0.43%)
Mar 29, 2012 1803 1828 1793 1823 0 +3.54(+0.19%)
Mar 28, 2012 1848 1855 1803 1820 0 -28.39(-1.54%)
Mar 27, 2012 1855 1867 1840 1848 0 -3.49(-0.19%)
Mar 26, 2012 1838 1858 1834 1852 0 +32.30(+1.78%)
Mar 23, 2012 1806 1826 1793 1819 0 +11.89(+0.66%)
Mar 22, 2012 1818 1823 1787 1807 0 -32.43(-1.76%)
Mar 21, 2012 1754 1858 1828 1840 0 -11.02(-0.60%)
Mar 20, 2012 1770 1876 1839 1851 0 -33.72(-1.79%)
Mar 19, 2012 1879 1896 1867 1885 0 +9.00(+0.48%)
Mar 16, 2012 1877 1890 1867 1876 0 +3.75(+0.20%)
Mar 15, 2012 1848 1878 1838 1872 0 +35.46(+1.93%)
Mar 14, 2012 1840 1852 1824 1836 0 -8.39(-0.45%)
Mar 13, 2012 1811 1848 1805 1845 0 +46.07(+2.56%)
Mar 12, 2012 1806 1815 1790 1799 0 -7.16(-0.40%)
Mar 09, 2012 1797 1825 1789 1806 0 +6.63(+0.37%)
Mar 08, 2012 1784 1809 1772 1799 0 +26.75(+1.51%)
Mar 07, 2012 1666 1781 1751 1773 0 +23.96(+1.37%)
Mar 06, 2012 1776 1789 1739 1749 0 -56.43(-3.13%)
Mar 05, 2012 1714 1819 1791 1805 0 -1.60(-0.09%)
Mar 02, 2012 1732 1830 1799 1807 0 -20.34(-1.11%)
Mar 01, 2012 1830 1845 1810 1827 0 -2.67(-0.15%)
Feb 29, 2012 1850 1863 1822 1830 0 -18.89(-1.02%)
Feb 28, 2012 1850 1863 1834 1849 0 +7.46(+0.41%)
Feb 27, 2012 1825 1853 1809 1841 0 -0.44(-0.02%)
Feb 24, 2012 1849 1864 1832 1842 0 +4.81(+0.26%)
Feb 23, 2012 1747 1848 1807 1837 0 +3.25(+0.18%)
Feb 22, 2012 1838 1851 1823 1833 0 -12.01(-0.65%)
Feb 21, 2012 1762 1860 1831 1845 0 +2.99(+0.16%)
Feb 17, 2012 1842 1842 1842 0 +4.21(+0.23%)
Feb 16, 2012 1813 1844 1806 1838 0 +31.45(+1.74%)
Feb 15, 2012 1742 1836 1797 1807 0 -9.40(-0.52%)
Feb 14, 2012 1811 1825 1795 1816 0 -6.50(-0.36%)
Feb 13, 2012 1811 1828 1795 1823 0 +27.00(+1.50%)
Feb 10, 2012 1794 1808 1774 1796 0 -22.20(-1.22%)
Feb 09, 2012 1806 1824 1795 1818 0 +13.79(+0.76%)
Feb 08, 2012 1806 1816 1789 1804 0 +8.65(+0.48%)
Feb 07, 2012 1785 1803 1767 1795 0 +3.13(+0.17%)
Feb 06, 2012 1704 1803 1773 1792 0 +2.15(+0.12%)
Feb 03, 2012 1766 1799 1754 1790 0 +38.01(+2.17%)
Feb 02, 2012 1672 1766 1734 1752 0 +22.46(+1.30%)
Feb 01, 2012 1712 1745 1699 1730 0 +36.15(+2.13%)
Jan 31, 2012 1706 1722 1672 1694 0 -1.39(-0.08%)
Jan 30, 2012 1682 1703 1665 1695 0 -4.81(-0.28%)
Jan 27, 2012 1694 1713 1686 1700 0 -0.88(-0.05%)
Jan 26, 2012 1724 1734 1690 1701 0 -2.91(-0.17%)
Jan 25, 2012 1681 1712 1664 1704 0 +21.19(+1.26%)
Jan 24, 2012 1663 1691 1655 1682 0 +1.34(+0.08%)
Jan 23, 2012 1677 1694 1664 1681 0 +7.64(+0.46%)
Jan 20, 2012 1682 1693 1658 1673 0 -11.17(-0.66%)
Jan 19, 2012 1676 1697 1665 1685 0 +17.43(+1.05%)
Jan 18, 2012 1652 1678 1640 1667 0 +16.47(+1.00%)
Jan 17, 2012 1652 1674 1641 1651 0 +21.31(+1.31%)
Jan 16, 2012 1620 1640 1606 1629 0 +0.02(+0.00%)
Jan 13, 2012 1620 1640 1606 1629 0 -6.36(-0.39%)
Jan 12, 2012 1627 1642 1609 1636 0 +15.63(+0.96%)
Jan 11, 2012 1610 1631 1607 1620 0 -1.29(-0.08%)
Jan 10, 2012 1607 1628 1601 1621 0 +37.34(+2.36%)
Jan 09, 2012 1574 1592 1563 1584 0 +13.31(+0.85%)
Jan 06, 2012 1587 1593 1563 1571 0 -21.00(-1.32%)
Jan 05, 2012 1571 1597 1553 1592 0 +5.51(+0.35%)
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.