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 (%)
Jul 31, 2015 2155 2167 2140 2148 0 +5.33(+0.25%)
Jul 30, 2015 2142 2155 2127 2143 0 -7.59(-0.35%)
Jul 29, 2015 2125 2155 2119 2150 0 +27.49(+1.30%)
Jul 28, 2015 2113 2133 2099 2123 0 +27.18(+1.30%)
Jul 27, 2015 2098 2110 2085 2096 0 -14.94(-0.71%)
Jul 24, 2015 2134 2138 2103 2111 0 -29.18(-1.36%)
Jul 23, 2015 2148 2166 2133 2140 0 -8.78(-0.41%)
Jul 22, 2015 2169 2184 2138 2148 0 -25.94(-1.19%)
Jul 21, 2015 2182 2196 2164 2174 0 -22.05(-1.00%)
Jul 20, 2015 2190 2207 2184 2196 0 +6.00(+0.27%)
Jul 17, 2015 2201 2211 2181 2190 0 -13.13(-0.60%)
Jul 16, 2015 2211 2220 2196 2204 0 +14.90(+0.68%)
Jul 15, 2015 2205 2212 2182 2189 0 -15.70(-0.71%)
Jul 14, 2015 2196 2214 2189 2204 0 +9.03(+0.41%)
Jul 13, 2015 2188 2200 2177 2195 0 +26.10(+1.20%)
Jul 10, 2015 2180 2190 2160 2169 0 +6.15(+0.28%)
Jul 09, 2015 2190 2200 2160 2163 0 -3.32(-0.15%)
Jul 08, 2015 2192 2198 2157 2166 0 -44.84(-2.03%)
Jul 07, 2015 2204 2216 2180 2211 0 +9.39(+0.43%)
Jul 06, 2015 2192 2217 2186 2202 0 -6.15(-0.28%)
Jul 03, 2015 2208 2208 2208 2208 0 +0.05(+0.00%)
Jul 02, 2015 2212 2219 2196 2208 0 +3.94(+0.18%)
Jul 01, 2015 2210 2220 2189 2204 0 +14.04(+0.64%)
Jun 30, 2015 2198 2210 2183 2190 0 +10.57(+0.48%)
Jun 29, 2015 2195 2209 2177 2179 0 -36.08(-1.63%)
Jun 26, 2015 2214 2224 2205 2216 0 +0.72(+0.03%)
Jun 25, 2015 2235 2240 2210 2215 0 -12.87(-0.58%)
Jun 24, 2015 2226 2244 2216 2228 0 +0.20(+0.01%)
Jun 23, 2015 2228 2236 2218 2227 0 +0.95(+0.04%)
Jun 22, 2015 2232 2238 2216 2227 0 +8.87(+0.40%)
Jun 19, 2015 2226 2231 2212 2218 0 -9.26(-0.42%)
Jun 18, 2015 2221 2237 2212 2227 0 +12.02(+0.54%)
Jun 17, 2015 2214 2225 2197 2215 0 +0.38(+0.02%)
Jun 16, 2015 2211 2221 2205 2215 0 -7.58(-0.34%)
Jun 15, 2015 2223 2231 2208 2222 0 -17.77(-0.79%)
Jun 12, 2015 2245 2252 2232 2240 0 -15.13(-0.67%)
Jun 11, 2015 2252 2261 2242 2255 0 +5.51(+0.24%)
Jun 10, 2015 2235 2259 2227 2249 0 +24.30(+1.09%)
Jun 09, 2015 2224 2242 2216 2225 0 -3.14(-0.14%)
Jun 08, 2015 2238 2243 2225 2228 0 -15.27(-0.68%)
Jun 05, 2015 2238 2250 2227 2244 0 +1.28(+0.06%)
Jun 04, 2015 2251 2260 2233 2242 0 -19.40(-0.86%)
Jun 03, 2015 2258 2274 2249 2262 0 +9.87(+0.44%)
Jun 02, 2015 2237 2264 2232 2252 0 +8.47(+0.38%)
Jun 01, 2015 2248 2259 2231 2243 0 -2.38(-0.11%)
May 29, 2015 2270 2277 2241 2246 0 -20.00(-0.88%)
May 28, 2015 2268 2276 2250 2266 0 -7.60(-0.33%)
May 27, 2015 2269 2282 2257 2273 0 +9.39(+0.41%)
May 26, 2015 2284 2289 2254 2264 0 -28.02(-1.22%)
May 25, 2015 2292 2292 2292 2292 0 +0.05(+0.00%)
May 22, 2015 2298 2306 2286 2292 0 -6.18(-0.27%)
May 21, 2015 2282 2308 2279 2298 0 +14.54(+0.64%)
May 20, 2015 2278 2292 2266 2284 0 +4.51(+0.20%)
May 19, 2015 2290 2297 2268 2279 0 -9.97(-0.44%)
May 18, 2015 2284 2295 2275 2289 0 +0.46(+0.02%)
May 15, 2015 2295 2299 2274 2289 0 -5.94(-0.26%)
May 14, 2015 2280 2300 2273 2295 0 +23.79(+1.05%)
May 13, 2015 2267 2284 2258 2271 0 +32.31(+1.44%)
May 12, 2015 2242 2255 2221 2238 0 +20.41(+0.92%)
May 11, 2015 2216 2230 2209 2218 0 -4.92(-0.22%)
May 08, 2015 2223 2236 2210 2223 0 +24.00(+1.09%)
May 07, 2015 2195 2209 2185 2199 0 -1.81(-0.08%)
May 06, 2015 2205 2213 2185 2201 0 +5.30(+0.24%)
May 05, 2015 2214 2233 2190 2195 0 -21.98(-0.99%)
May 04, 2015 2212 2228 2207 2217 0 +8.70(+0.39%)
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.