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 30, 2014 2354 2363 2342 2351 0 -5.37(-0.23%)
May 29, 2014 2239 2364 2338 2356 0 +12.71(+0.54%)
May 28, 2014 2348 2362 2335 2343 0 -6.36(-0.27%)
May 27, 2014 2341 2364 2335 2350 0 +13.20(+0.56%)
May 26, 2014 7.310 2337 2336 2337 0 +0.11(+0.00%)
May 23, 2014 2313 2340 2308 2336 0 +26.32(+1.14%)
May 22, 2014 2302 2320 2293 2310 0 +13.72(+0.60%)
May 21, 2014 2288 2305 2278 2296 0 +14.10(+0.62%)
May 20, 2014 2312 2316 2272 2282 0 -38.42(-1.66%)
May 19, 2014 2298 2330 2295 2321 0 +11.86(+0.51%)
May 16, 2014 2306 2315 2288 2309 0 +5.74(+0.25%)
May 15, 2014 2314 2323 2275 2303 0 -18.52(-0.80%)
May 14, 2014 2344 2353 2318 2322 0 -17.10(-0.73%)
May 13, 2014 2235 2364 2330 2339 0 -2.00(-0.09%)
May 12, 2014 2311 2348 2306 2341 0 +40.03(+1.74%)
May 09, 2014 2302 2312 2278 2301 0 -5.43(-0.24%)
May 08, 2014 2301 2332 2288 2306 0 -1.13(-0.05%)
May 07, 2014 2296 2314 2277 2307 0 +10.56(+0.46%)
May 06, 2014 2304 2319 2286 2297 0 -13.07(-0.57%)
May 05, 2014 2300 2319 2286 2310 0 -1.40(-0.06%)
May 02, 2014 2305 2332 2298 2311 0 +5.25(+0.23%)
May 01, 2014 2301 2321 2287 2306 0 +7.28(+0.32%)
Apr 30, 2014 2286 2307 2273 2299 0 +9.76(+0.43%)
Apr 29, 2014 2290 2301 2267 2289 0 +20.93(+0.92%)
Apr 28, 2014 2282 2291 2239 2268 0 -2.34(-0.10%)
Apr 25, 2014 2287 2300 2262 2270 0 -30.34(-1.32%)
Apr 24, 2014 2311 2326 2275 2301 0 -10.49(-0.45%)
Apr 23, 2014 2208 2328 2301 2311 0 -0.08(-0.00%)
Apr 22, 2014 2313 2332 2300 2311 0 +7.06(+0.31%)
Apr 21, 2014 2297 2311 2280 2304 0 -0.10(-0.00%)
Apr 17, 2014 2304 2304 2304 0 +29.18(+1.28%)
Apr 16, 2014 2150 2282 2244 2275 0 +37.58(+1.68%)
Apr 15, 2014 2133 2253 2201 2238 0 +3.20(+0.14%)
Apr 14, 2014 2250 2262 2217 2234 0 +9.54(+0.43%)
Apr 11, 2014 2236 2253 2218 2225 0 -25.14(-1.12%)
Apr 10, 2014 2292 2303 2244 2250 0 -46.35(-2.02%)
Apr 09, 2014 2273 2300 2265 2296 0 +25.71(+1.13%)
Apr 08, 2014 2257 2281 2239 2271 0 +8.46(+0.37%)
Apr 07, 2014 2297 2304 2251 2262 0 -41.71(-1.81%)
Apr 04, 2014 2348 2359 2296 2304 0 -31.67(-1.36%)
Apr 03, 2014 2341 2353 2322 2335 0 -6.53(-0.28%)
Apr 02, 2014 2220 2353 2320 2342 0 +21.57(+0.93%)
Apr 01, 2014 2307 2328 2295 2320 0 +20.25(+0.88%)
Mar 31, 2014 2283 2311 2274 2300 0 +36.74(+1.62%)
Mar 28, 2014 2248 2284 2242 2263 0 +22.99(+1.03%)
Mar 27, 2014 2140 2256 2222 2240 0 -9.37(-0.42%)
Mar 26, 2014 2286 2296 2248 2250 0 -18.52(-0.82%)
Mar 25, 2014 2268 2286 2252 2268 0 +14.43(+0.64%)
Mar 24, 2014 2282 2289 2241 2254 0 -26.99(-1.18%)
Mar 21, 2014 2292 2310 2270 2281 0 +4.84(+0.21%)
Mar 20, 2014 2266 2283 2254 2276 0 -1.03(-0.05%)
Mar 19, 2014 2288 2298 2261 2277 0 -8.08(-0.35%)
Mar 18, 2014 2281 2299 2273 2285 0 -2.18(-0.10%)
Mar 17, 2014 2268 2300 2266 2287 0 +41.78(+1.86%)
Mar 14, 2014 2246 2268 2235 2246 0 -14.52(-0.64%)
Mar 13, 2014 2300 2309 2250 2260 0 -34.68(-1.51%)
Mar 12, 2014 2166 2301 2270 2295 0 -5.51(-0.24%)
Mar 11, 2014 2325 2337 2294 2300 0 -18.20(-0.78%)
Mar 10, 2014 2325 2335 2303 2318 0 -16.11(-0.69%)
Mar 07, 2014 2339 2346 2320 2335 0 +2.15(+0.09%)
Mar 06, 2014 2327 2344 2320 2332 0 +13.97(+0.60%)
Mar 05, 2014 2326 2336 2307 2318 0 -7.92(-0.34%)
Mar 04, 2014 2325 2343 2313 2326 0 +33.34(+1.45%)
Mar 03, 2014 2297 2314 2274 2293 0 -64.53(-2.74%)
Feb 28, 2014 2350 2377 2339 2358 0 +2.16(+0.09%)
Feb 27, 2014 2346 2365 2333 2355 0 +23.79(+1.02%)
Feb 26, 2014 2325 2348 2312 2332 0 +17.07(+0.74%)
Feb 25, 2014 2314 2332 2298 2315 0 -1.57(-0.07%)
Feb 24, 2014 2193 2341 2300 2316 0 +16.55(+0.72%)
Feb 21, 2014 2182 2315 2285 2300 0 +11.43(+0.50%)
Feb 20, 2014 2265 2294 2257 2288 0 +23.51(+1.04%)
Feb 19, 2014 2267 2297 2253 2265 0 -13.52(-0.59%)
Feb 18, 2014 2263 2286 2248 2278 0 +20.61(+0.91%)
Feb 14, 2014 2258 2258 2258 0 +6.97(+0.31%)
Feb 13, 2014 2217 2258 2209 2251 0 +17.69(+0.79%)
Feb 12, 2014 2218 2243 2208 2233 0 +6.38(+0.29%)
Feb 11, 2014 2206 2236 2201 2227 0 +22.61(+1.03%)
Feb 10, 2014 2216 2222 2189 2204 0 -26.42(-1.18%)
Feb 07, 2014 2204 2241 2196 2230 0 +43.71(+2.00%)
Feb 06, 2014 2154 2202 2150 2187 0 +40.24(+1.87%)
Feb 05, 2014 2145 2164 2124 2146 0 -7.69(-0.36%)
Feb 04, 2014 2131 2162 2115 2154 0 +24.82(+1.17%)
Feb 03, 2014 2190 2203 2123 2129 0 -60.79(-2.78%)
Jan 31, 2014 2184 2213 2167 2190 0 -33.62(-1.51%)
Jan 30, 2014 2220 2247 2199 2224 0 +9.61(+0.43%)
Jan 29, 2014 2220 2244 2196 2214 0 -23.46(-1.05%)
Jan 28, 2014 2224 2253 2211 2238 0 +27.86(+1.26%)
Jan 27, 2014 2236 2246 2194 2210 0 -28.35(-1.27%)
Jan 24, 2014 2295 2303 2234 2238 0 -76.34(-3.30%)
Jan 23, 2014 2337 2343 2300 2314 0 -36.41(-1.55%)
Jan 22, 2014 2353 2361 2338 2351 0 +0.07(+0.00%)
Jan 21, 2014 2359 2367 2335 2351 0 +1.30(+0.06%)
Jan 20, 2014 6.029 2349 2349 2349 0 -0.02(-0.00%)
Jan 17, 2014 2356 2365 2343 2349 0 +11.94(+0.51%)
Jan 16, 2014 2334 2348 2322 2337 0 +0.25(+0.01%)
Jan 15, 2014 2325 2347 2322 2337 0 +14.45(+0.62%)
Jan 14, 2014 2302 2326 2290 2323 0 +31.52(+1.38%)
Jan 13, 2014 2317 2332 2285 2291 0 -33.97(-1.46%)
Jan 10, 2014 2325 2336 2305 2325 0 +7.95(+0.34%)
Jan 09, 2014 2323 2338 2305 2317 0 +4.64(+0.20%)
Jan 08, 2014 2221 2331 2302 2313 0 -3.67(-0.16%)
Jan 07, 2014 2210 2330 2303 2316 0 +7.15(+0.31%)
Jan 06, 2014 2335 2344 2301 2309 0 -17.47(-0.75%)
Jan 03, 2014 2322 2341 2314 2327 0 +5.83(+0.25%)
Jan 02, 2014 2342 2350 2311 2321 0 -28.58(-1.22%)
Dec 31, 2013 2349 2349 2349 0 +11.47(+0.49%)
Dec 30, 2013 2336 2346 2328 2338 0 +6.21(+0.27%)
Dec 27, 2013 2358 2345 2323 2332 0 -0.46(-0.02%)
Dec 26, 2013 2322 2340 2319 2332 0 +10.54(+0.45%)
Dec 24, 2013 2322 2322 2322 0 +7.69(+0.33%)
Dec 23, 2013 2309 2323 2298 2314 0 +18.33(+0.80%)
Dec 20, 2013 2282 2308 2274 2296 0 +10.88(+0.48%)
Dec 19, 2013 2279 2297 2264 2285 0 +1.81(+0.08%)
Dec 18, 2013 2253 2287 2232 2283 0 +33.09(+1.47%)
Dec 17, 2013 2257 2265 2240 2250 0 -8.63(-0.38%)
Dec 16, 2013 2240 2270 2232 2258 0 +24.98(+1.12%)
Dec 13, 2013 2232 2245 2218 2233 0 -2.73(-0.12%)
Dec 12, 2013 2233 2248 2224 2236 0 -0.37(-0.02%)
Dec 11, 2013 2267 2270 2231 2237 0 -27.34(-1.21%)
Dec 10, 2013 2262 2282 2255 2264 0 -6.59(-0.29%)
Dec 09, 2013 2268 2287 2258 2270 0 +7.49(+0.33%)
Dec 06, 2013 2247 2271 2239 2263 0 +37.84(+1.70%)
Dec 05, 2013 2106 2234 2203 2225 0 +8.13(+0.37%)
Dec 04, 2013 2218 2235 2197 2217 0 -14.49(-0.65%)
Dec 03, 2013 2239 2254 2219 2232 0 -24.29(-1.08%)
Dec 02, 2013 2259 2279 2244 2256 0 -16.32(-0.72%)
Nov 29, 2013 2276 2285 2267 2272 0 +0.01(+0.00%)
Nov 28, 2013 2271 2282 2258 2272 0 +0.00(+0.00%)
Nov 27, 2013 2271 2282 2258 2272 0 +11.89(+0.53%)
Nov 26, 2013 2149 2271 2244 2260 0 +8.84(+0.39%)
Nov 25, 2013 2261 2273 2244 2251 0 -2.35(-0.10%)
Nov 22, 2013 2243 2257 2233 2254 0 +3.04(+0.14%)
Nov 21, 2013 2235 2258 2230 2251 0 +26.29(+1.18%)
Nov 20, 2013 2243 2250 2217 2224 0 -9.35(-0.42%)
Nov 19, 2013 2141 2257 2224 2234 0 -17.44(-0.77%)
Nov 18, 2013 2266 2277 2244 2251 0 -11.15(-0.49%)
Nov 15, 2013 2264 2273 2249 2262 0 +8.20(+0.36%)
Nov 14, 2013 2247 2263 2236 2254 0 +57.01(+2.59%)
Nov 12, 2013 2206 2213 2186 2197 0 -26.60(-1.20%)
Nov 11, 2013 2123 2236 2214 2224 0 +8.97(+0.41%)
Nov 08, 2013 2187 2222 2183 2215 0 +35.06(+1.61%)
Nov 07, 2013 2126 2233 2177 2180 0 -47.56(-2.14%)
Nov 06, 2013 2234 2243 2212 2227 0 +10.09(+0.46%)
Nov 05, 2013 2209 2227 2193 2217 0 +0.66(+0.03%)
Nov 04, 2013 2209 2224 2199 2217 0 +12.66(+0.57%)
Nov 01, 2013 2188 2216 2170 2204 0 +12.19(+0.56%)
Oct 31, 2013 2186 2209 2174 2192 0 +2.87(+0.13%)
Oct 30, 2013 2104 2216 2179 2189 0 -16.37(-0.74%)
Oct 29, 2013 2189 2213 2175 2205 0 -5.71(-0.26%)
Oct 28, 2013 2216 2225 2200 2211 0 -8.43(-0.38%)
Oct 25, 2013 2217 2233 2189 2219 0 +4.06(+0.18%)
Oct 24, 2013 2105 2230 2194 2215 0 +17.70(+0.81%)
Oct 23, 2013 2204 2215 2180 2198 0 -17.13(-0.77%)
Oct 22, 2013 2107 2229 2200 2215 0 +14.45(+0.66%)
Oct 21, 2013 2196 2209 2186 2200 0 +0.73(+0.03%)
Oct 18, 2013 2182 2207 2175 2199 0 +27.81(+1.28%)
Oct 17, 2013 2152 2176 2141 2172 0 +16.71(+0.78%)
Oct 16, 2013 2159 2171 2139 2155 0 +7.04(+0.33%)
Oct 15, 2013 2171 2179 2141 2148 0 -33.35(-1.53%)
Oct 14, 2013 2147 2186 2147 2181 0 +14.16(+0.65%)
Oct 11, 2013 2146 2172 2140 2167 0 +14.04(+0.65%)
Oct 10, 2013 2022 2157 2120 2153 0 +45.68(+2.17%)
Oct 09, 2013 2013 2125 2091 2107 0 +0.08(+0.00%)
Oct 08, 2013 2030 2144 2104 2107 0 -21.88(-1.03%)
Oct 07, 2013 2129 2145 2120 2129 0 -22.30(-1.04%)
Oct 04, 2013 2136 2159 2130 2152 0 +11.98(+0.56%)
Oct 03, 2013 2050 2168 2126 2140 0 -27.58(-1.27%)
Oct 02, 2013 2049 2175 2141 2167 0 -2.64(-0.12%)
Oct 01, 2013 2047 2183 2150 2170 0 +2.62(+0.12%)
Sep 27, 2013 2164 2175 2155 2167 0 -15.60(-0.71%)
Sep 26, 2013 2068 2192 2168 2183 0 +9.62(+0.44%)
Sep 25, 2013 2183 2192 2165 2173 0 -21.55(-0.98%)
Sep 24, 2013 2181 2211 2173 2195 0 +16.81(+0.77%)
Sep 23, 2013 2180 2188 2158 2178 0 -6.41(-0.29%)
Sep 20, 2013 2197 2210 2179 2184 0 -12.60(-0.57%)
Sep 19, 2013 2192 2209 2182 2197 0 +8.52(+0.39%)
Sep 18, 2013 2159 2194 2149 2188 0 +32.25(+1.50%)
Sep 17, 2013 2149 2164 2140 2156 0 +6.66(+0.31%)
Sep 16, 2013 2154 2166 2140 2149 0 +20.63(+0.97%)
Sep 13, 2013 2020 2139 2112 2129 0 +5.73(+0.27%)
Sep 12, 2013 2129 2142 2114 2123 0 -7.81(-0.37%)
Sep 11, 2013 2018 2140 2115 2131 0 +0.06(+0.00%)
Sep 10, 2013 2000 2136 2105 2131 0 +31.36(+1.49%)
Sep 09, 2013 2078 2107 2074 2099 0 +30.34(+1.47%)
Sep 06, 2013 2068 2086 2041 2069 0 +9.88(+0.48%)
Sep 05, 2013 2051 2073 2045 2059 0 +5.24(+0.26%)
Sep 04, 2013 2023 2060 2020 2054 0 +36.76(+1.82%)
Sep 03, 2013 2030 2046 2003 2017 0 +18.64(+0.93%)
Aug 30, 2013 1999 1999 1999 0 -18.58(-0.92%)
Aug 29, 2013 2003 2031 2000 2017 0 +8.06(+0.40%)
Aug 28, 2013 1891 2017 1992 2009 0 +5.99(+0.30%)
Aug 27, 2013 2023 2033 1999 2003 0 -41.51(-2.03%)
Aug 26, 2013 2049 2063 2039 2045 0 -7.21(-0.35%)
Aug 23, 2013 2050 2062 2031 2052 0 +6.80(+0.33%)
Aug 22, 2013 2021 2057 2019 2045 0 +23.71(+1.17%)
Aug 21, 2013 2023 2040 2012 2021 0 -9.95(-0.49%)
Aug 20, 2013 2025 2040 2015 2031 0 -25.17(-1.22%)
Aug 19, 2013 2065 2075 2052 2056 0 +6.88(+0.34%)
Aug 16, 2013 2046 2065 2040 2050 0 -0.29(-0.01%)
Aug 15, 2013 2064 2072 2039 2050 0 -40.71(-1.95%)
Aug 14, 2013 2104 2109 2084 2091 0 -10.08(-0.48%)
Aug 13, 2013 2094 2109 2077 2101 0 +9.71(+0.46%)
Aug 12, 2013 1962 2102 2065 2091 0 +15.50(+0.75%)
Aug 09, 2013 2067 2087 2057 2075 0 +7.64(+0.37%)
Aug 08, 2013 2070 2082 2056 2068 0 +6.15(+0.30%)
Aug 07, 2013 2059 2075 2045 2062 0 -5.87(-0.28%)
Aug 06, 2013 2077 2083 2055 2068 0 -24.58(-1.17%)
Aug 05, 2013 2037 2102 2079 2092 0 -0.55(-0.03%)
Aug 02, 2013 2036 2105 2069 2093 0 +4.33(+0.21%)
Aug 01, 2013 2021 2098 2062 2088 0 +46.79(+2.29%)
Jul 31, 2013 1984 2058 2027 2042 0 +9.82(+0.48%)
Jul 30, 2013 2042 2060 2022 2032 0 +11.73(+0.58%)
Jul 29, 2013 2024 2037 2012 2020 0 -12.27(-0.60%)
Jul 26, 2013 2037 2046 2018 2032 0 -19.11(-0.93%)
Jul 25, 2013 2036 2060 2024 2051 0 +8.99(+0.44%)
Jul 24, 2013 2064 2070 2036 2042 0 -15.21(-0.74%)
Jul 23, 2013 2071 2083 2041 2058 0 -193.49(-8.60%)
Jul 22, 2013 2254 2265 2243 2251 0 -0.56(-0.02%)
Jul 19, 2013 1957 2260 2228 2252 0 +11.53(+0.51%)
Jul 18, 2013 2224 2247 2211 2240 0 +28.00(+1.27%)
Jul 17, 2013 2215 2223 2202 2212 0 +5.05(+0.23%)
Jul 16, 2013 2223 2232 2200 2207 0 -12.37(-0.56%)
Jul 15, 2013 2215 2231 2206 2219 0 +7.72(+0.35%)
Jul 12, 2013 2206 2219 2194 2212 0 +3.11(+0.14%)
Jul 11, 2013 2209 2222 2194 2209 0 +33.72(+1.55%)
Jul 10, 2013 2050 2186 2160 2175 0 +8.22(+0.38%)
Jul 09, 2013 2160 2181 2149 2167 0 +22.19(+1.03%)
Jul 08, 2013 2148 2159 2133 2144 0 +6.42(+0.30%)
Jul 05, 2013 2128 2144 2112 2138 0 +32.48(+1.54%)
Jul 04, 2013 2100 2115 2084 2106 0 +0.00(+0.00%)
Jul 03, 2013 2100 2115 2084 2106 0 -9.13(-0.43%)
Jul 02, 2013 2120 2140 2102 2115 0 -7.61(-0.36%)
Jul 01, 2013 2111 2137 2103 2122 0 +25.62(+1.22%)
Jun 28, 2013 2098 2116 2087 2097 0 +30.01(+1.45%)
Jun 26, 2013 2067 2082 2049 2067 0 +12.94(+0.63%)
Jun 25, 2013 2049 2068 2037 2054 0 -189.88(-8.46%)
Jun 24, 2013 2251 2275 2221 2244 0 -54.29(-2.36%)
Jun 21, 2013 2321 2331 2279 2298 0 +1.30(+0.06%)
Jun 20, 2013 2324 2334 2286 2297 0 -68.34(-2.89%)
Jun 19, 2013 2399 2407 2363 2365 0 -34.55(-1.44%)
Jun 18, 2013 2384 2411 2374 2399 0 +27.51(+1.16%)
Jun 17, 2013 2382 2395 2357 2372 0 +22.10(+0.94%)
Jun 14, 2013 2363 2379 2341 2350 0 -27.59(-1.16%)
Jun 13, 2013 2337 2384 2329 2377 0 +33.49(+1.43%)
Jun 12, 2013 2386 2390 2336 2344 0 -19.54(-0.83%)
Jun 11, 2013 2359 2390 2344 2364 0 -23.88(-1.00%)
Jun 10, 2013 2397 2404 2370 2387 0 +9.85(+0.41%)
Jun 07, 2013 2355 2387 2342 2378 0 +44.30(+1.90%)
Jun 06, 2013 2311 2342 2297 2333 0 +11.09(+0.48%)
Jun 05, 2013 2355 2362 2317 2322 0 -53.63(-2.26%)
Jun 04, 2013 2384 2405 2356 2376 0 +0.90(+0.04%)
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.