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 (%)
May 31, 2013 2368 2411 2344 2372 0 -26.68(-1.11%)
May 30, 2013 2388 2413 2378 2398 0 +21.38(+0.90%)
May 29, 2013 2372 2393 2357 2377 0 -17.24(-0.72%)
May 28, 2013 2408 2429 2383 2394 0 +11.23(+0.47%)
May 27, 2013 2371 2390 2349 2383 0 +0.00(+0.00%)
May 24, 2013 2371 2390 2348 2383 0 -23.31(-0.97%)
May 23, 2013 2377 2420 2364 2406 0 -19.89(-0.82%)
May 22, 2013 2455 2478 2414 2426 0 -17.72(-0.73%)
May 21, 2013 2439 2461 2430 2444 0 +4.94(+0.20%)
May 20, 2013 2412 2454 2415 2439 0 +9.68(+0.40%)
May 17, 2013 2403 2434 2395 2429 0 +46.65(+1.96%)
May 16, 2013 2384 2406 2371 2383 0 -7.93(-0.33%)
May 15, 2013 2365 2396 2357 2391 0 +45.95(+1.96%)
May 13, 2013 2342 2356 2326 2345 0 +33.85(+1.46%)
May 10, 2013 2169 2318 2285 2311 0 +18.53(+0.81%)
May 09, 2013 2287 2311 2272 2292 0 -2.74(-0.12%)
May 08, 2013 2271 2300 2262 2295 0 +30.08(+1.33%)
May 07, 2013 2240 2271 2235 2265 0 +30.04(+1.34%)
May 06, 2013 2223 2247 2213 2235 0 +6.12(+0.27%)
May 03, 2013 2204 2240 2180 2229 0 +47.53(+2.18%)
May 02, 2013 2159 2188 2151 2181 0 +22.82(+1.06%)
May 01, 2013 2185 2195 2154 2158 0 -42.09(-1.91%)
Apr 30, 2013 2213 2223 2180 2200 0 -28.29(-1.27%)
Apr 29, 2013 2219 2239 2204 2229 0 +16.26(+0.73%)
Apr 26, 2013 2230 2238 2202 2212 0 -31.52(-1.40%)
Apr 25, 2013 2225 2268 2213 2244 0 +16.12(+0.72%)
Apr 24, 2013 2202 2238 2196 2228 0 +31.75(+1.45%)
Apr 23, 2013 2179 2208 2164 2196 0 +3.46(+0.16%)
Apr 22, 2013 2191 2204 2170 2193 0 +12.59(+0.58%)
Apr 19, 2013 2129 2194 2158 2180 0 +12.00(+0.55%)
Apr 18, 2013 2152 2203 2158 2168 0 -24.66(-1.12%)
Apr 17, 2013 2183 2234 2179 2193 0 -50.56(-2.25%)
Apr 16, 2013 2181 2249 2211 2243 0 +38.14(+1.73%)
Apr 15, 2013 2230 2277 2202 2205 0 -84.65(-3.70%)
Apr 12, 2013 2298 2307 2279 2290 0 -17.05(-0.74%)
Apr 11, 2013 2298 2315 2284 2307 0 +18.96(+0.83%)
Apr 10, 2013 2261 2293 2256 2288 0 +36.95(+1.64%)
Apr 09, 2013 2245 2262 2231 2251 0 +10.60(+0.47%)
Apr 08, 2013 2224 2246 2214 2240 0 +13.32(+0.60%)
Apr 05, 2013 2206 2235 2192 2227 0 +3.05(+0.14%)
Apr 04, 2013 2210 2236 2202 2224 0 +24.81(+1.13%)
Apr 03, 2013 2219 2226 2185 2199 0 -16.18(-0.73%)
Apr 02, 2013 2226 2240 2204 2215 0 -9.62(-0.43%)
Apr 01, 2013 2252 2265 2212 2225 0 -40.59(-1.79%)
Mar 28, 2013 2266 2266 2266 0 +19.74(+0.88%)
Mar 27, 2013 2235 2253 2221 2246 0 -5.79(-0.26%)
Mar 26, 2013 2251 2261 2237 2252 0 +6.39(+0.28%)
Mar 25, 2013 2272 2280 2231 2245 0 -15.76(-0.70%)
Mar 22, 2013 2261 2273 2247 2261 0 +4.27(+0.19%)
Mar 21, 2013 2273 2287 2248 2257 0 -18.55(-0.82%)
Mar 20, 2013 2272 2289 2257 2275 0 +17.65(+0.78%)
Mar 19, 2013 2267 2274 2235 2258 0 -5.64(-0.25%)
Mar 18, 2013 2248 2280 2239 2263 0 -8.29(-0.36%)
Mar 15, 2013 2259 2281 2250 2272 0 +20.03(+0.89%)
Mar 14, 2013 2247 2262 2233 2252 0 +11.75(+0.52%)
Mar 13, 2013 2233 2248 2222 2240 0 +4.19(+0.19%)
Mar 12, 2013 2251 2258 2225 2236 0 -24.79(-1.10%)
Mar 11, 2013 2250 2266 2243 2260 0 +5.69(+0.25%)
Mar 08, 2013 2243 2261 2232 2255 0 +31.27(+1.41%)
Mar 07, 2013 2228 2240 2212 2223 0 -9.55(-0.43%)
Mar 06, 2013 2234 2247 2217 2233 0 +5.75(+0.26%)
Mar 05, 2013 2211 2243 2203 2227 0 +32.74(+1.49%)
Mar 04, 2013 2191 2203 2167 2194 0 -5.36(-0.24%)
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.