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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,128.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 26, 2009 1058 1078 1048 1068 0 +14.51(+1.38%)
Jun 25, 2009 1038 1057 1032 1053 0 +37.79(+3.72%)
Jun 24, 2009 1011 1036 1004 1015 0 +13.79(+1.38%)
Jun 23, 2009 1002 1013 989.00 1001 0 +2.99(+0.30%)
Jun 22, 2009 1027 1030 996.30 998.46 0 -38.64(-3.73%)
Jun 19, 2009 1049 1059 1029 1037 0 -5.74(-0.55%)
Jun 18, 2009 1050 1058 1033 1043 0 -6.30(-0.60%)
Jun 17, 2009 1047 1061 1031 1049 0 +2.34(+0.22%)
Jun 16, 2009 1073 1080 1042 1047 0 -23.50(-2.20%)
Jun 15, 2009 1083 1089 1057 1070 0 -29.35(-2.67%)
Jun 12, 2009 1093 1105 1077 1100 0 -3.08(-0.28%)
Jun 11, 2009 1093 1116 1086 1103 0 +13.31(+1.22%)
Jun 10, 2009 1105 1112 1072 1089 0 -5.51(-0.50%)
Jun 09, 2009 1086 1104 1075 1095 0 +12.74(+1.18%)
Jun 08, 2009 1072 1093 1062 1082 0 -1.72(-0.16%)
Jun 05, 2009 1086 1101 1069 1084 0 +7.50(+0.70%)
Jun 04, 2009 1059 1083 1050 1076 0 +23.85(+2.27%)
Jun 03, 2009 1061 1070 1037 1053 0 -19.96(-1.86%)
Jun 02, 2009 1069 1087 1054 1073 0 +7.34(+0.69%)
Jun 01, 2009 1029 1075 1022 1065 0 +60.03(+5.97%)
May 29, 2009 1007 1015 987.39 1005 0 +3.70(+0.37%)
May 28, 2009 1001 1015 976.66 1001 0 +0.46(+0.05%)
May 27, 2009 1020 1034 996.28 1001 0 -18.09(-1.78%)
May 26, 2009 983.15 1028 977.77 1019 0 +30.50(+3.09%)
May 25, 2009 996.10 1010 980.07 988.58 0 -0.02(-0.00%)
May 22, 2009 996.12 1010 980.10 988.60 0 +4.47(+0.45%)
May 21, 2009 998.24 1005 970.63 984.13 0 -23.01(-2.29%)
May 20, 2009 1017 1038 1002 1007 0 -2.52(-0.25%)
May 19, 2009 1005 1024 993.68 1010 0 +10.90(+1.09%)
May 18, 2009 976.89 1002 970.76 998.76 0 +29.03(+2.99%)
May 15, 2009 975.51 994.24 958.91 969.73 0 -2.42(-0.25%)
May 14, 2009 965.07 986.46 955.86 972.15 0 +5.64(+0.58%)
May 13, 2009 988.16 994.00 952.67 966.50 0 -37.07(-3.69%)
May 12, 2009 1018 1024 978.86 1004 0 -7.67(-0.76%)
May 11, 2009 1020 1031 999.00 1011 0 -24.41(-2.36%)
May 08, 2009 1011 1041 999.04 1036 0 +44.91(+4.53%)
May 07, 2009 1032 1038 981.13 990.74 0 -29.10(-2.85%)
May 06, 2009 1018 1031 992.70 1020 0 +16.67(+1.66%)
May 05, 2009 1004 1019 987.39 1003 0 -4.64(-0.46%)
May 04, 2009 1001 1011 992.79 1008 0 +30.71(+3.14%)
May 01, 2009 968.45 987.46 955.10 977.10 0 +7.64(+0.79%)
Apr 30, 2009 985.93 1011 960.15 969.46 0 -11.91(-1.21%)
Apr 29, 2009 956.21 994.24 948.35 981.37 0 +33.26(+3.51%)
Apr 28, 2009 952.59 967.03 935.50 948.11 0 -10.37(-1.08%)
Apr 27, 2009 964.12 984.06 947.18 958.47 0 -26.66(-2.71%)
Apr 24, 2009 965.41 1002 952.11 985.13 0 +25.56(+2.66%)
Apr 23, 2009 955.80 969.33 930.23 959.58 0 +8.70(+0.91%)
Apr 22, 2009 914.84 972.97 906.95 950.88 0 +36.27(+3.97%)
Apr 21, 2009 888.45 921.07 881.80 914.61 0 +12.40(+1.37%)
Apr 20, 2009 927.82 934.71 895.51 902.21 0 -39.41(-4.19%)
Apr 17, 2009 939.52 955.38 926.82 941.62 0 +5.32(+0.57%)
Apr 16, 2009 918.66 949.38 905.49 936.31 0 +30.39(+3.36%)
Apr 15, 2009 901.37 917.54 886.73 905.91 0 -1.09(-0.12%)
Apr 14, 2009 912.58 925.51 893.13 907.01 0 -17.26(-1.87%)
Apr 13, 2009 919.31 932.35 899.13 924.26 0 +0.39(+0.04%)
Apr 10, 2009 898.63 928.30 886.03 923.88 0 +0.00(+0.00%)
Apr 09, 2009 898.63 928.30 886.03 923.88 0 +55.57(+6.40%)
Apr 08, 2009 867.78 878.66 850.51 868.31 0 +5.18(+0.60%)
Apr 07, 2009 881.83 889.12 856.27 863.13 0 -33.69(-3.76%)
Apr 06, 2009 895.89 904.82 873.37 896.83 0 -7.92(-0.88%)
Apr 03, 2009 887.35 913.74 882.07 904.74 0 +9.08(+1.01%)
Apr 02, 2009 873.36 915.56 862.47 895.66 0 +46.23(+5.44%)
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.