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 (%)
Oct 31, 2014 2311 2327 2287 2317 0 +39.64(+1.74%)
Oct 30, 2014 2258 2288 2246 2277 0 +2.58(+0.11%)
Oct 28, 2014 2240 2278 2235 2274 0 +59.09(+2.67%)
Oct 27, 2014 2214 2228 2202 2215 0 -5.25(-0.24%)
Oct 24, 2014 2207 2228 2192 2220 0 +9.18(+0.42%)
Oct 23, 2014 2188 2227 2185 2211 0 +10.50(+0.48%)
Oct 21, 2014 2168 2206 2161 2201 0 +49.79(+2.31%)
Oct 20, 2014 2142 2158 2134 2151 0 +10.56(+0.49%)
Oct 17, 2014 2146 2167 2125 2140 0 +13.76(+0.65%)
Oct 16, 2014 2062 2138 2053 2127 0 +40.66(+1.95%)
Oct 15, 2014 2070 2105 2032 2086 0 +0.86(+0.04%)
Oct 14, 2014 2077 2113 2063 2085 0 +27.45(+1.33%)
Oct 13, 2014 2096 2114 2054 2058 0 -40.22(-1.92%)
Oct 10, 2014 2122 2132 2093 2098 0 -30.44(-1.43%)
Oct 09, 2014 2174 2178 2123 2128 0 -53.66(-2.46%)
Oct 08, 2014 2146 2185 2130 2182 0 +36.09(+1.68%)
Oct 07, 2014 2185 2189 2143 2146 0 -53.01(-2.41%)
Oct 06, 2014 2207 2215 2189 2199 0 +1.70(+0.08%)
Oct 03, 2014 2197 2209 2185 2197 0 +13.30(+0.61%)
Oct 02, 2014 2186 2201 2161 2184 0 -4.88(-0.22%)
Oct 01, 2014 2210 2216 2179 2189 0 -33.01(-1.49%)
Sep 30, 2014 2237 2248 2214 2222 0 -9.44(-0.42%)
Sep 29, 2014 2222 2240 2213 2231 0 -9.35(-0.42%)
Sep 26, 2014 2225 2246 2216 2241 0 +15.33(+0.69%)
Sep 25, 2014 2249 2254 2220 2225 0 -73.41(-3.19%)
Sep 19, 2014 2319 2326 2286 2299 0 +3.38(+0.15%)
Sep 18, 2014 2291 2302 2279 2295 0 +15.18(+0.67%)
Sep 17, 2014 2284 2301 2265 2280 0 +0.26(+0.01%)
Sep 16, 2014 2268 2289 2254 2280 0 +7.58(+0.33%)
Sep 15, 2014 2278 2285 2260 2272 0 -10.12(-0.44%)
Sep 12, 2014 2298 2303 2276 2282 0 -12.02(-0.52%)
Sep 11, 2014 2281 2303 2275 2294 0 +4.08(+0.18%)
Sep 10, 2014 2289 2298 2274 2290 0 +4.84(+0.21%)
Sep 09, 2014 2296 2305 2281 2286 0 -13.11(-0.57%)
Sep 08, 2014 2300 2309 2288 2299 0 -1.92(-0.08%)
Sep 05, 2014 2293 2305 2276 2301 0 -2.15(-0.09%)
Sep 04, 2014 2306 2327 2297 2303 0 -2.64(-0.11%)
Sep 03, 2014 2322 2327 2299 2305 0 -7.99(-0.35%)
Sep 02, 2014 2312 2328 2300 2313 0 +15.54(+0.68%)
Aug 29, 2014 2298 2298 2298 0 +6.67(+0.29%)
Aug 28, 2014 2288 2301 2275 2291 0 -3.42(-0.15%)
Aug 27, 2014 2296 2305 2286 2295 0 -1.64(-0.07%)
Aug 26, 2014 2304 2312 2291 2296 0 -6.69(-0.29%)
Aug 25, 2014 2200 2315 2293 2303 0 +11.39(+0.50%)
Aug 22, 2014 2195 2308 2281 2291 0 -10.01(-0.43%)
Aug 21, 2014 2310 2315 2290 2302 0 -6.83(-0.30%)
Aug 20, 2014 2183 2316 2283 2308 0 +16.76(+0.73%)
Aug 19, 2014 2177 2299 2276 2292 0 +14.92(+0.66%)
Aug 18, 2014 2260 2283 2255 2277 0 +25.22(+1.12%)
Aug 15, 2014 2262 2271 2234 2251 0 -2.86(-0.13%)
Aug 14, 2014 2246 2259 2238 2254 0 +9.59(+0.43%)
Aug 13, 2014 2234 2254 2228 2245 0 +19.51(+0.88%)
Aug 12, 2014 2225 2242 2213 2225 0 +0.05(+0.00%)
Aug 11, 2014 2227 2242 2216 2225 0 +9.69(+0.44%)
Aug 08, 2014 2187 2218 2177 2215 0 +32.72(+1.50%)
Aug 07, 2014 2193 2214 2170 2183 0 +5.02(+0.23%)
Aug 06, 2014 2175 2192 2164 2178 0 +0.93(+0.04%)
Aug 05, 2014 2183 2205 2161 2177 0 -7.70(-0.35%)
Aug 04, 2014 2166 2191 2157 2184 0 +6.71(+0.31%)
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.