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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,049.54 -100.90 (-3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2013 1984 2058 2027 2042 0 +9.82(+0.48%)
Jul 30, 2013 2042 2060 2022 2032 0 +11.73(+0.58%)
Jul 29, 2013 2024 2037 2012 2020 0 -12.27(-0.60%)
Jul 26, 2013 2037 2046 2018 2032 0 -19.11(-0.93%)
Jul 25, 2013 2036 2060 2024 2051 0 +8.99(+0.44%)
Jul 24, 2013 2064 2070 2036 2042 0 -15.21(-0.74%)
Jul 23, 2013 2071 2083 2041 2058 0 -193.49(-8.60%)
Jul 22, 2013 2254 2265 2243 2251 0 -0.56(-0.02%)
Jul 19, 2013 1957 2260 2228 2252 0 +11.53(+0.51%)
Jul 18, 2013 2224 2247 2211 2240 0 +28.00(+1.27%)
Jul 17, 2013 2215 2223 2202 2212 0 +5.05(+0.23%)
Jul 16, 2013 2223 2232 2200 2207 0 -12.37(-0.56%)
Jul 15, 2013 2215 2231 2206 2219 0 +7.72(+0.35%)
Jul 12, 2013 2206 2219 2194 2212 0 +3.11(+0.14%)
Jul 11, 2013 2209 2222 2194 2209 0 +33.72(+1.55%)
Jul 10, 2013 2050 2186 2160 2175 0 +8.22(+0.38%)
Jul 09, 2013 2160 2181 2149 2167 0 +22.19(+1.03%)
Jul 08, 2013 2148 2159 2133 2144 0 +6.42(+0.30%)
Jul 05, 2013 2128 2144 2112 2138 0 +32.48(+1.54%)
Jul 04, 2013 2100 2115 2084 2106 0 +0.00(+0.00%)
Jul 03, 2013 2100 2115 2084 2106 0 -9.13(-0.43%)
Jul 02, 2013 2120 2140 2102 2115 0 -7.61(-0.36%)
Jul 01, 2013 2111 2137 2103 2122 0 +25.62(+1.22%)
Jun 28, 2013 2098 2116 2087 2097 0 +30.01(+1.45%)
Jun 26, 2013 2067 2082 2049 2067 0 +12.94(+0.63%)
Jun 25, 2013 2049 2068 2037 2054 0 -189.88(-8.46%)
Jun 24, 2013 2251 2275 2221 2244 0 -54.29(-2.36%)
Jun 21, 2013 2321 2331 2279 2298 0 +1.30(+0.06%)
Jun 20, 2013 2324 2334 2286 2297 0 -68.34(-2.89%)
Jun 19, 2013 2399 2407 2363 2365 0 -34.55(-1.44%)
Jun 18, 2013 2384 2411 2374 2399 0 +27.51(+1.16%)
Jun 17, 2013 2382 2395 2357 2372 0 +22.10(+0.94%)
Jun 14, 2013 2363 2379 2341 2350 0 -27.59(-1.16%)
Jun 13, 2013 2337 2384 2329 2377 0 +33.49(+1.43%)
Jun 12, 2013 2386 2390 2336 2344 0 -19.54(-0.83%)
Jun 11, 2013 2359 2390 2344 2364 0 -23.88(-1.00%)
Jun 10, 2013 2397 2404 2370 2387 0 +9.85(+0.41%)
Jun 07, 2013 2355 2387 2342 2378 0 +44.30(+1.90%)
Jun 06, 2013 2311 2342 2297 2333 0 +11.09(+0.48%)
Jun 05, 2013 2355 2362 2317 2322 0 -53.63(-2.26%)
Jun 04, 2013 2384 2405 2356 2376 0 +0.90(+0.04%)
Jun 03, 2013 2371 2390 2335 2375 0 +3.23(+0.14%)
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%)
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.