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 (%)
Oct 31, 2011 1562 1587 1535 1548 0 -49.77(-3.12%)
Oct 28, 2011 1587 1616 1570 1597 0 +1.96(+0.12%)
Oct 27, 2011 1572 1618 1559 1596 0 +78.73(+5.19%)
Oct 26, 2011 1437 1535 1481 1517 0 +19.12(+1.28%)
Oct 25, 2011 1515 1537 1475 1498 0 -43.63(-2.83%)
Oct 24, 2011 1501 1548 1498 1541 0 +48.06(+3.22%)
Oct 21, 2011 1489 1504 1461 1493 0 +26.78(+1.83%)
Oct 20, 2011 1471 1486 1435 1466 0 -0.82(-0.06%)
Oct 19, 2011 1494 1505 1461 1467 0 -29.53(-1.97%)
Oct 18, 2011 1463 1512 1444 1497 0 +37.09(+2.54%)
Oct 17, 2011 1498 1503 1453 1460 0 -48.63(-3.22%)
Oct 14, 2011 1500 1515 1481 1508 0 +25.68(+1.73%)
Oct 13, 2011 1401 1494 1456 1483 0 -9.41(-0.63%)
Oct 12, 2011 1477 1514 1467 1492 0 +25.90(+1.77%)
Oct 11, 2011 1448 1477 1440 1466 0 +8.36(+0.57%)
Oct 10, 2011 1430 1462 1424 1458 0 +55.29(+3.94%)
Oct 07, 2011 1423 1435 1387 1403 0 -15.72(-1.11%)
Oct 06, 2011 1402 1423 1393 1418 0 +39.78(+2.89%)
Oct 05, 2011 1347 1387 1334 1378 0 +34.55(+2.57%)
Oct 04, 2011 1266 1348 1255 1344 0 +53.84(+4.17%)
Oct 03, 2011 1328 1349 1285 1290 0 -47.78(-3.57%)
Sep 30, 2011 1358 1376 1332 1338 0 -48.57(-3.50%)
Sep 29, 2011 1406 1418 1355 1386 0 +8.26(+0.60%)
Sep 28, 2011 1431 1447 1374 1378 0 -51.16(-3.58%)
Sep 27, 2011 1438 1467 1416 1429 0 +30.68(+2.19%)
Sep 26, 2011 1370 1402 1336 1399 0 +40.32(+2.97%)
Sep 23, 2011 1334 1380 1329 1358 0 +14.56(+1.08%)
Sep 22, 2011 1363 1379 1323 1344 0 -71.48(-5.05%)
Sep 21, 2011 1457 1473 1413 1415 0 -47.47(-3.25%)
Sep 20, 2011 1486 1503 1459 1463 0 -19.15(-1.29%)
Sep 19, 2011 1462 1492 1447 1482 0 -14.84(-0.99%)
Sep 16, 2011 1506 1522 1479 1497 0 -0.01(-0.00%)
Sep 15, 2011 1490 1504 1467 1497 0 +22.87(+1.55%)
Sep 14, 2011 1453 1495 1424 1474 0 +32.71(+2.27%)
Sep 13, 2011 1416 1454 1406 1441 0 +42.00(+3.00%)
Sep 12, 2011 1387 1411 1363 1399 0 -7.81(-0.56%)
Sep 09, 2011 1430 1444 1393 1407 0 -48.55(-3.34%)
Sep 08, 2011 1464 1490 1446 1455 0 -32.02(-2.15%)
Sep 07, 2011 1461 1495 1451 1488 0 +55.68(+3.89%)
Sep 06, 2011 1397 1438 1387 1432 0 -21.94(-1.51%)
Sep 02, 2011 1454 1454 1454 0 -53.24(-3.53%)
Sep 01, 2011 1540 1558 1501 1507 0 -34.49(-2.24%)
Aug 31, 2011 1544 1571 1524 1542 0 +10.71(+0.70%)
Aug 30, 2011 1512 1543 1495 1531 0 +11.40(+0.75%)
Aug 29, 2011 1480 1523 1478 1519 0 +60.27(+4.13%)
Aug 26, 2011 1406 1465 1390 1459 0 +43.48(+3.07%)
Aug 25, 2011 1460 1470 1408 1416 0 -32.31(-2.23%)
Aug 24, 2011 1410 1453 1405 1448 0 +23.00(+1.61%)
Aug 23, 2011 1369 1426 1362 1425 0 +58.39(+4.27%)
Aug 22, 2011 1393 1403 1358 1367 0 +9.39(+0.69%)
Aug 19, 2011 1362 1406 1345 1357 0 -29.17(-2.10%)
Aug 18, 2011 1428 1434 1373 1386 0 -100.03(-6.73%)
Aug 17, 2011 1508 1520 1472 1486 0 -11.55(-0.77%)
Aug 16, 2011 1507 1523 1484 1498 0 -30.81(-2.02%)
Aug 15, 2011 1515 1541 1506 1529 0 +24.61(+1.64%)
Aug 12, 2011 1496 1520 1480 1504 0 +16.12(+1.08%)
Aug 11, 2011 1425 1509 1418 1488 0 +71.62(+5.06%)
Aug 10, 2011 1448 1475 1410 1416 0 -68.02(-4.58%)
Aug 09, 2011 1470 1491 1387 1484 0 +83.20(+5.94%)
Aug 08, 2011 1470 1496 1397 1401 0 -124.84(-8.18%)
Aug 05, 2011 1563 1578 1482 1526 0 -12.88(-0.84%)
Aug 04, 2011 1611 1619 1536 1539 0 -106.03(-6.45%)
Aug 03, 2011 1630 1657 1594 1645 0 +13.76(+0.84%)
Aug 02, 2011 1674 1696 1628 1631 0 -61.75(-3.65%)
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.