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, 2012 1648 1657 1612 1633 0 -17.10(-1.04%)
May 30, 2012 1663 1668 1637 1650 0 -32.67(-1.94%)
May 29, 2012 1670 1695 1664 1683 0 +27.73(+1.68%)
May 28, 2012 1660 1675 1648 1655 0 +0.00(+0.00%)
May 25, 2012 1663 1675 1648 1655 0 -14.44(-0.86%)
May 24, 2012 1594 1681 1647 1670 0 +1.97(+0.12%)
May 23, 2012 1559 1672 1620 1668 0 +11.42(+0.69%)
May 22, 2012 1653 1675 1640 1656 0 +13.66(+0.83%)
May 21, 2012 1613 1649 1607 1643 0 +35.62(+2.22%)
May 18, 2012 1542 1639 1599 1607 0 -8.92(-0.55%)
May 17, 2012 1659 1667 1611 1616 0 -43.36(-2.61%)
May 16, 2012 1606 1695 1654 1659 0 -17.87(-1.07%)
May 15, 2012 1693 1703 1670 1677 0 -18.17(-1.07%)
May 14, 2012 1705 1717 1684 1695 0 -30.32(-1.76%)
May 11, 2012 1709 1745 1706 1726 0 +2.50(+0.15%)
May 10, 2012 1733 1746 1713 1723 0 +4.72(+0.27%)
May 09, 2012 1706 1739 1695 1719 0 -17.56(-1.01%)
May 08, 2012 1727 1744 1699 1736 0 -2.99(-0.17%)
May 07, 2012 1731 1756 1719 1739 0 -3.80(-0.22%)
May 04, 2012 1765 1776 1726 1743 0 -36.01(-2.02%)
May 03, 2012 1714 1804 1769 1779 0 -21.56(-1.20%)
May 02, 2012 1779 1810 1770 1800 0 +6.88(+0.38%)
May 01, 2012 1800 1825 1775 1794 0 -17.35(-0.96%)
Apr 30, 2012 1829 1837 1800 1811 0 -25.22(-1.37%)
Apr 27, 2012 1730 1845 1810 1836 0 +23.46(+1.29%)
Apr 26, 2012 1789 1820 1781 1813 0 +8.95(+0.50%)
Apr 25, 2012 1710 1819 1785 1804 0 +18.65(+1.04%)
Apr 24, 2012 1766 1795 1760 1785 0 +23.88(+1.36%)
Apr 23, 2012 1754 1769 1736 1761 0 -22.42(-1.26%)
Apr 20, 2012 1689 1801 1772 1784 0 +14.69(+0.83%)
Apr 19, 2012 1791 1801 1757 1769 0 -19.42(-1.09%)
Apr 18, 2012 1787 1805 1769 1788 0 -7.19(-0.40%)
Apr 17, 2012 1697 1810 1775 1796 0 +24.86(+1.40%)
Apr 16, 2012 1687 1790 1754 1771 0 +3.08(+0.17%)
Apr 13, 2012 1780 1793 1761 1768 0 -26.80(-1.49%)
Apr 12, 2012 1759 1802 1754 1794 0 +40.01(+2.28%)
Apr 11, 2012 1756 1771 1739 1754 0 +18.04(+1.04%)
Apr 10, 2012 1768 1776 1730 1736 0 -39.55(-2.23%)
Apr 09, 2012 1677 1788 1758 1776 0 -25.63(-1.42%)
Apr 05, 2012 1802 1818 1792 1802 0 -4.56(-0.25%)
Apr 04, 2012 1809 1819 1792 1806 0 -32.31(-1.76%)
Apr 03, 2012 1844 1858 1822 1838 0 -10.81(-0.58%)
Apr 02, 2012 1830 1861 1817 1849 0 +18.07(+0.99%)
Mar 30, 2012 1835 1843 1818 1831 0 +7.80(+0.43%)
Mar 29, 2012 1803 1828 1793 1823 0 +3.54(+0.19%)
Mar 28, 2012 1848 1855 1803 1820 0 -28.39(-1.54%)
Mar 27, 2012 1855 1867 1840 1848 0 -3.49(-0.19%)
Mar 26, 2012 1838 1858 1834 1852 0 +32.30(+1.78%)
Mar 23, 2012 1806 1826 1793 1819 0 +11.89(+0.66%)
Mar 22, 2012 1818 1823 1787 1807 0 -32.43(-1.76%)
Mar 21, 2012 1754 1858 1828 1840 0 -11.02(-0.60%)
Mar 20, 2012 1770 1876 1839 1851 0 -33.72(-1.79%)
Mar 19, 2012 1879 1896 1867 1885 0 +9.00(+0.48%)
Mar 16, 2012 1877 1890 1867 1876 0 +3.75(+0.20%)
Mar 15, 2012 1848 1878 1838 1872 0 +35.46(+1.93%)
Mar 14, 2012 1840 1852 1824 1836 0 -8.39(-0.45%)
Mar 13, 2012 1811 1848 1805 1845 0 +46.07(+2.56%)
Mar 12, 2012 1806 1815 1790 1799 0 -7.16(-0.40%)
Mar 09, 2012 1797 1825 1789 1806 0 +6.63(+0.37%)
Mar 08, 2012 1784 1809 1772 1799 0 +26.75(+1.51%)
Mar 07, 2012 1666 1781 1751 1773 0 +23.96(+1.37%)
Mar 06, 2012 1776 1789 1739 1749 0 -56.43(-3.13%)
Mar 05, 2012 1714 1819 1791 1805 0 -1.60(-0.09%)
Mar 02, 2012 1732 1830 1799 1807 0 -20.34(-1.11%)
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.