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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,071.19 UNCHANGED
Streaming Delayed Price Updated: 2:05 PM EDT, May 15, 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 (%)
Jul 31, 2017 2881 2902 2863 2879 0 +6.91(+0.24%)
Jul 28, 2017 2861 2883 2841 2872 0 -5.81(-0.20%)
Jul 27, 2017 2881 2902 2850 2877 0 +3.59(+0.12%)
Jul 26, 2017 2901 2911 2861 2874 0 -17.42(-0.60%)
Jul 25, 2017 2900 2922 2870 2891 0 +8.62(+0.30%)
Jul 24, 2017 2878 2901 2850 2883 0 -20.27(-0.70%)
Jul 21, 2017 2898 2917 2880 2903 0 +2.37(+0.08%)
Jul 20, 2017 2912 2921 2886 2901 0 -11.08(-0.38%)
Jul 19, 2017 2898 2917 2886 2912 0 +16.08(+0.56%)
Jul 18, 2017 2893 2907 2878 2896 0 -5.08(-0.18%)
Jul 17, 2017 2891 2916 2880 2901 0 +8.98(+0.31%)
Jul 14, 2017 2886 2909 2871 2892 0 +14.93(+0.52%)
Jul 13, 2017 2893 2898 2864 2877 0 -15.82(-0.55%)
Jul 12, 2017 2897 2917 2883 2893 0 +13.54(+0.47%)
Jul 11, 2017 2876 2891 2854 2879 0 +4.92(+0.17%)
Jul 10, 2017 2870 2897 2861 2874 0 -2.72(-0.09%)
Jul 07, 2017 2858 2892 2844 2877 0 +21.90(+0.77%)
Jul 06, 2017 2868 2891 2844 2855 0 -26.68(-0.93%)
Jul 05, 2017 2874 2894 2858 2882 0 +19.38(+0.68%)
Jul 04, 2017 2853 2880 2837 2862 0 -0.07(-0.00%)
Jul 03, 2017 2853 2880 2837 2862 0 +16.93(+0.59%)
Jun 30, 2017 2822 2862 2814 2845 0 +36.92(+1.31%)
Jun 29, 2017 2841 2848 2793 2808 0 -32.17(-1.13%)
Jun 28, 2017 2823 2852 2807 2841 0 +34.62(+1.23%)
Jun 27, 2017 2834 2845 2801 2806 0 -32.62(-1.15%)
Jun 26, 2017 2838 2858 2820 2839 0 +1.94(+0.07%)
Jun 23, 2017 2829 2853 2817 2837 0 +10.17(+0.36%)
Jun 22, 2017 2826 2839 2806 2827 0 +1.96(+0.07%)
Jun 21, 2017 2881 2888 2814 2825 0 -60.75(-2.11%)
Jun 20, 2017 2907 2920 2873 2885 0 -35.65(-1.22%)
Jun 19, 2017 2906 2929 2891 2921 0 +29.36(+1.02%)
Jun 16, 2017 2885 2907 2874 2892 0 +7.36(+0.26%)
Jun 15, 2017 2847 2892 2840 2884 0 +12.02(+0.42%)
Jun 14, 2017 2890 2896 2855 2872 0 -1.49(-0.05%)
Jun 13, 2017 2861 2884 2846 2874 0 +17.69(+0.62%)
Jun 12, 2017 2850 2877 2824 2856 0 +9.86(+0.35%)
Jun 09, 2017 2839 2865 2823 2846 0 +4.72(+0.17%)
Jun 08, 2017 2834 2856 2809 2841 0 +17.20(+0.61%)
Jun 07, 2017 2832 2848 2801 2824 0 -3.53(-0.12%)
Jun 06, 2017 2831 2847 2810 2828 0 -9.93(-0.35%)
Jun 05, 2017 2844 2857 2827 2838 0 -11.41(-0.40%)
Jun 02, 2017 2847 2877 2829 2849 0 +14.63(+0.52%)
Jun 01, 2017 2811 2844 2792 2834 0 +47.63(+1.71%)
May 31, 2017 2785 2799 2759 2787 0 -1.41(-0.05%)
May 30, 2017 2773 2799 2760 2788 0 +13.55(+0.49%)
May 29, 2017 2764 2785 2757 2775 0 +0.02(+0.00%)
May 26, 2017 2764 2785 2757 2775 0 +0.41(+0.01%)
May 25, 2017 2776 2793 2756 2774 0 +1.02(+0.04%)
May 24, 2017 2776 2790 2757 2773 0 +4.90(+0.18%)
May 23, 2017 2774 2789 2747 2768 0 -6.42(-0.23%)
May 22, 2017 2771 2792 2757 2775 0 +23.93(+0.87%)
May 19, 2017 2734 2768 2716 2751 0 +40.13(+1.48%)
May 18, 2017 2700 2728 2674 2711 0 +7.65(+0.28%)
May 17, 2017 2753 2743 2697 2703 0 -57.05(-2.07%)
May 16, 2017 2763 2772 2738 2760 0 +3.97(+0.14%)
May 15, 2017 2756 2776 2745 2756 0 +11.27(+0.41%)
May 12, 2017 2753 2766 2736 2745 0 -17.56(-0.64%)
May 11, 2017 2763 2775 2730 2762 0 -14.37(-0.52%)
May 10, 2017 2771 2792 2746 2777 0 -4.47(-0.16%)
May 09, 2017 2786 2804 2765 2781 0 -1.05(-0.04%)
May 08, 2017 2788 2801 2769 2782 0 -8.16(-0.29%)
May 05, 2017 2774 2798 2758 2790 0 +22.54(+0.81%)
May 04, 2017 2777 2794 2747 2768 0 -14.13(-0.51%)
May 03, 2017 2777 2792 2754 2782 0 -2.86(-0.10%)
May 02, 2017 2802 2818 2767 2785 0 +23.92(+0.87%)
May 01, 2017 2769 2781 2739 2761 0 -0.93(-0.03%)
Apr 28, 2017 2780 2791 2752 2762 0 -19.84(-0.71%)
Apr 27, 2017 2786 2806 2761 2782 0 +6.58(+0.24%)
Apr 26, 2017 2773 2796 2755 2775 0 +2.97(+0.11%)
Apr 25, 2017 2763 2800 2752 2772 0 +22.65(+0.82%)
Apr 24, 2017 2742 2778 2728 2750 0 +56.74(+2.11%)
Apr 21, 2017 2697 2714 2675 2693 0 +1.36(+0.05%)
Apr 20, 2017 2675 2709 2658 2692 0 +42.03(+1.59%)
Apr 19, 2017 2664 2677 2640 2649 0 -0.49(-0.02%)
Apr 18, 2017 2633 2662 2623 2650 0 -0.95(-0.04%)
Apr 17, 2017 2633 2655 2621 2651 0 +26.44(+1.01%)
Apr 13, 2017 2645 2662 2621 2624 0 -24.74(-0.93%)
Apr 12, 2017 2693 2695 2643 2649 0 -41.79(-1.55%)
Apr 11, 2017 2669 2695 2652 2691 0 +17.61(+0.66%)
Apr 10, 2017 2669 2693 2660 2673 0 +10.39(+0.39%)
Apr 07, 2017 2660 2682 2652 2663 0 +2.45(+0.09%)
Apr 06, 2017 2649 2675 2637 2661 0 +8.63(+0.33%)
Apr 05, 2017 2679 2701 2646 2652 0 -16.53(-0.62%)
Apr 04, 2017 2668 2683 2652 2668 0 -0.58(-0.02%)
Apr 03, 2017 2694 2704 2648 2669 0 -16.21(-0.60%)
Mar 31, 2017 2679 2700 2670 2685 0 -4.65(-0.17%)
Mar 30, 2017 2679 2702 2670 2690 0 +7.30(+0.27%)
Mar 29, 2017 2676 2693 2666 2683 0 -6.65(-0.25%)
Mar 28, 2017 2663 2700 2650 2689 0 +26.98(+1.01%)
Mar 27, 2017 2641 2671 2616 2662 0 -13.07(-0.49%)
Mar 24, 2017 2691 2708 2664 2675 0 -9.48(-0.35%)
Mar 23, 2017 2681 2703 2670 2685 0 +2.15(+0.08%)
Mar 22, 2017 2668 2692 2657 2683 0 +8.00(+0.30%)
Mar 21, 2017 2731 2739 2668 2675 0 -47.51(-1.75%)
Mar 20, 2017 2727 2741 2709 2722 0 -7.92(-0.29%)
Mar 17, 2017 2731 2742 2709 2730 0 +9.32(+0.34%)
Mar 16, 2017 2737 2747 2709 2721 0 -8.61(-0.32%)
Mar 15, 2017 2692 2740 2683 2729 0 +53.68(+2.01%)
Mar 14, 2017 2687 2693 2659 2676 0 -27.87(-1.03%)
Mar 13, 2017 2691 2710 2684 2704 0 +13.17(+0.49%)
Mar 10, 2017 2683 2699 2663 2690 0 +23.12(+0.87%)
Mar 09, 2017 2684 2696 2651 2667 0 -23.10(-0.86%)
Mar 08, 2017 2699 2720 2682 2690 0 -9.94(-0.37%)
Mar 07, 2017 2705 2716 2689 2700 0 -10.71(-0.40%)
Mar 06, 2017 2697 2719 2689 2711 0 -5.69(-0.21%)
Mar 03, 2017 2712 2728 2696 2717 0 +4.62(+0.17%)
Mar 02, 2017 2735 2747 2704 2712 0 -32.39(-1.18%)
Mar 01, 2017 2716 2764 2707 2744 0 +70.01(+2.62%)
Feb 28, 2017 2688 2700 2663 2674 0 -14.59(-0.54%)
Feb 27, 2017 2680 2700 2666 2689 0 +9.52(+0.36%)
Feb 24, 2017 2649 2687 2633 2680 0 +13.05(+0.49%)
Feb 23, 2017 2690 2706 2646 2666 0 -21.96(-0.82%)
Feb 22, 2017 2685 2707 2673 2688 0 -11.39(-0.42%)
Feb 21, 2017 2683 2709 2673 2700 0 +17.29(+0.64%)
Feb 17, 2017 2683 2683 2683 2683 0 +0.54(+0.02%)
Feb 16, 2017 2681 2695 2663 2682 0 +6.64(+0.25%)
Feb 15, 2017 2660 2682 2653 2675 0 +11.11(+0.42%)
Feb 14, 2017 2669 2679 2643 2664 0 -17.50(-0.65%)
Feb 13, 2017 2670 2696 2660 2682 0 +19.17(+0.72%)
Feb 10, 2017 2657 2670 2644 2663 0 +18.28(+0.69%)
Feb 09, 2017 2623 2666 2625 2644 0 +24.02(+0.92%)
Feb 08, 2017 2620 2634 2601 2620 0 -3.38(-0.13%)
Feb 07, 2017 2627 2646 2610 2624 0 +8.23(+0.31%)
Feb 06, 2017 2621 2634 2603 2615 0 -14.75(-0.56%)
Feb 03, 2017 2622 2639 2606 2630 0 +19.74(+0.76%)
Feb 02, 2017 2610 2627 2590 2610 0 -7.57(-0.29%)
Feb 01, 2017 2619 2645 2594 2618 0 +8.37(+0.32%)
Jan 31, 2017 2614 2630 2580 2610 0 -17.14(-0.65%)
Jan 30, 2017 2628 2635 2598 2627 0 -11.79(-0.45%)
Jan 27, 2017 2637 2654 2623 2639 0 +6.66(+0.25%)
Jan 26, 2017 2640 2671 2610 2632 0 -13.65(-0.52%)
Jan 25, 2017 2630 2659 2593 2646 0 +38.42(+1.47%)
Jan 24, 2017 2566 2618 2555 2607 0 +51.33(+2.01%)
Jan 23, 2017 2548 2567 2531 2556 0 -1.06(-0.04%)
Jan 20, 2017 2556 2576 2542 2557 0 +16.14(+0.64%)
Jan 19, 2017 2546 2562 2525 2541 0 +0.45(+0.02%)
Jan 18, 2017 2532 2551 2523 2540 0 +12.40(+0.49%)
Jan 17, 2017 2539 2551 2516 2528 0 -25.40(-0.99%)
Jan 16, 2017 2553 2553 2553 2553 0 -0.14(-0.01%)
Jan 13, 2017 2539 2569 2530 2553 0 +29.67(+1.18%)
Jan 12, 2017 2538 2543 2477 2524 0 -16.07(-0.63%)
Jan 11, 2017 2520 2546 2506 2540 0 +25.99(+1.03%)
Jan 10, 2017 2500 2524 2488 2514 0 +19.16(+0.77%)
Jan 09, 2017 2509 2520 2486 2495 0 -19.22(-0.76%)
Jan 06, 2017 2505 2532 2490 2514 0 +14.02(+0.56%)
Jan 05, 2017 2522 2540 2484 2500 0 -27.54(-1.09%)
Jan 04, 2017 2517 2537 2506 2527 0 +24.35(+0.97%)
Jan 03, 2017 2506 2528 2480 2503 0 +23.44(+0.95%)
Dec 30, 2016 2480 2480 2480 2480 0 -0.53(-0.02%)
Dec 29, 2016 2486 2499 2466 2480 0 -2.03(-0.08%)
Dec 28, 2016 2517 2526 2478 2482 0 -37.57(-1.49%)
Dec 27, 2016 2517 2531 2508 2520 0 +2.22(+0.09%)
Dec 23, 2016 2518 2518 2518 2518 0 +3.03(+0.12%)
Dec 22, 2016 2520 2531 2501 2515 0 -9.75(-0.39%)
Dec 21, 2016 2531 2544 2511 2524 0 -7.97(-0.31%)
Dec 20, 2016 2530 2550 2517 2532 0 +4.07(+0.16%)
Dec 19, 2016 2511 2539 2498 2528 0 +23.15(+0.92%)
Dec 16, 2016 2528 2545 2492 2505 0 -20.40(-0.81%)
Dec 15, 2016 2511 2547 2498 2525 0 +11.00(+0.44%)
Dec 14, 2016 2551 2569 2508 2514 0 -37.87(-1.48%)
Dec 13, 2016 2569 2581 2538 2552 0 -14.35(-0.56%)
Dec 12, 2016 2573 2590 2551 2567 0 -14.31(-0.55%)
Dec 09, 2016 2585 2597 2559 2581 0 -7.90(-0.31%)
Dec 08, 2016 2597 2611 2567 2589 0 -9.00(-0.35%)
Dec 07, 2016 2558 2602 2548 2598 0 +37.45(+1.46%)
Dec 06, 2016 2551 2572 2534 2560 0 +12.06(+0.47%)
Dec 05, 2016 2545 2568 2532 2548 0 +18.56(+0.73%)
Dec 02, 2016 2525 2548 2503 2530 0 -6.88(-0.27%)
Dec 01, 2016 2528 2573 2503 2537 0 +18.82(+0.75%)
Nov 30, 2016 2514 2551 2496 2518 0 +24.19(+0.97%)
Nov 29, 2016 2490 2510 2470 2494 0 -0.71(-0.03%)
Nov 28, 2016 2510 2527 2484 2494 0 -31.35(-1.24%)
Nov 25, 2016 2515 2531 2506 2526 0 +9.25(+0.37%)
Nov 24, 2016 2516 2517 2516 2516 0 -0.05(-0.00%)
Nov 23, 2016 2500 2526 2494 2517 0 +17.62(+0.71%)
Nov 22, 2016 2482 2510 2466 2499 0 +23.18(+0.94%)
Nov 21, 2016 2466 2495 2458 2476 0 +14.24(+0.58%)
Nov 18, 2016 2464 2480 2447 2461 0 -9.01(-0.36%)
Nov 17, 2016 2476 2492 2459 2470 0 -11.55(-0.47%)
Nov 16, 2016 2484 2496 2461 2482 0 -10.59(-0.42%)
Nov 15, 2016 2466 2497 2449 2493 0 +25.66(+1.04%)
Nov 14, 2016 2483 2508 2448 2467 0 +3.91(+0.16%)
Nov 11, 2016 2452 2480 2437 2463 0 +4.26(+0.17%)
Nov 10, 2016 2433 2483 2423 2459 0 +36.86(+1.52%)
Nov 09, 2016 2342 2439 2327 2422 0 +68.22(+2.90%)
Nov 08, 2016 2353 2383 2330 2354 0 -5.60(-0.24%)
Nov 07, 2016 2330 2366 2321 2359 0 +63.14(+2.75%)
Nov 04, 2016 2286 2319 2273 2296 0 +9.01(+0.39%)
Nov 03, 2016 2288 2304 2275 2287 0 +4.12(+0.18%)
Nov 02, 2016 2278 2302 2264 2283 0 -0.95(-0.04%)
Nov 01, 2016 2312 2324 2269 2284 0 -39.18(-1.69%)
Oct 31, 2016 2323 2337 2309 2323 0 +7.73(+0.33%)
Oct 28, 2016 2303 2340 2294 2315 0 +8.09(+0.35%)
Oct 27, 2016 2327 2340 2290 2307 0 -14.58(-0.63%)
Oct 26, 2016 2306 2347 2294 2322 0 +7.91(+0.34%)
Oct 25, 2016 2330 2344 2306 2314 0 -30.58(-1.30%)
Oct 24, 2016 2352 2366 2331 2345 0 +2.56(+0.11%)
Oct 21, 2016 2321 2351 2312 2342 0 -4.06(-0.17%)
Oct 20, 2016 2349 2375 2323 2346 0 -16.10(-0.68%)
Oct 19, 2016 2344 2375 2333 2362 0 +30.77(+1.32%)
Oct 18, 2016 2349 2360 2318 2331 0 +2.96(+0.13%)
Oct 17, 2016 2331 2343 2319 2328 0 +1.50(+0.06%)
Oct 14, 2016 2334 2352 2316 2327 0 +5.99(+0.26%)
Oct 13, 2016 2317 2330 2300 2321 0 -20.43(-0.87%)
Oct 12, 2016 2331 2352 2322 2341 0 +16.22(+0.70%)
Oct 11, 2016 2355 2363 2308 2325 0 -32.37(-1.37%)
Oct 10, 2016 2374 2394 2347 2358 0 -18.27(-0.77%)
Oct 07, 2016 2375 2379 2362 2376 0 -39.66(-1.64%)
Oct 06, 2016 2406 2422 2393 2415 0 +2.81(+0.12%)
Oct 05, 2016 2402 2427 2390 2413 0 +29.70(+1.25%)
Oct 04, 2016 2402 2414 2374 2383 0 +41.39(+1.77%)
Sep 26, 2016 2347 2363 2331 2342 0 -15.24(-0.65%)
Sep 23, 2016 2388 2393 2352 2357 0 -41.74(-1.74%)
Sep 22, 2016 2390 2409 2382 2399 0 +30.33(+1.28%)
Sep 21, 2016 2351 2373 2338 2368 0 +36.13(+1.55%)
Sep 20, 2016 2337 2352 2323 2332 0 +8.51(+0.37%)
Sep 19, 2016 2323 2341 2312 2324 0 +16.43(+0.71%)
Sep 16, 2016 2316 2323 2292 2307 0 -20.34(-0.87%)
Sep 15, 2016 2302 2335 2295 2328 0 +26.31(+1.14%)
Sep 14, 2016 2303 2317 2287 2301 0 +1.82(+0.08%)
Sep 13, 2016 2321 2335 2291 2299 0 -36.42(-1.56%)
Sep 12, 2016 2289 2343 2282 2336 0 +31.01(+1.35%)
Sep 09, 2016 2353 2359 2303 2305 0 -69.62(-2.93%)
Sep 08, 2016 2376 2393 2361 2374 0 -9.47(-0.40%)
Sep 07, 2016 2371 2395 2360 2384 0 +8.27(+0.35%)
Sep 06, 2016 2405 2413 2364 2376 0 -46.42(-1.92%)
Sep 02, 2016 2422 2422 2422 2422 0 +25.07(+1.05%)
Sep 01, 2016 2392 2405 2370 2397 0 +9.38(+0.39%)
Aug 31, 2016 2402 2408 2378 2388 0 -18.01(-0.75%)
Aug 30, 2016 2409 2416 2394 2406 0 -0.70(-0.03%)
Aug 29, 2016 2393 2415 2387 2406 0 +17.80(+0.75%)
Aug 26, 2016 2391 2415 2375 2388 0 -2.29(-0.10%)
Aug 25, 2016 2383 2398 2376 2391 0 +0.99(+0.04%)
Aug 24, 2016 2400 2409 2383 2390 0 -12.08(-0.50%)
Aug 23, 2016 2399 2416 2390 2402 0 +14.48(+0.61%)
Aug 22, 2016 2382 2393 2371 2387 0 -6.72(-0.28%)
Aug 19, 2016 2379 2401 2368 2394 0 +1.28(+0.05%)
Aug 18, 2016 2383 2397 2377 2393 0 -0.28(-0.01%)
Aug 17, 2016 2388 2401 2375 2393 0 +8.78(+0.37%)
Aug 16, 2016 2395 2403 2378 2384 0 -20.04(-0.83%)
Aug 15, 2016 2396 2414 2392 2404 0 +14.13(+0.59%)
Aug 12, 2016 2400 2405 2380 2390 0 -12.38(-0.52%)
Aug 11, 2016 2389 2411 2381 2403 0 +24.40(+1.03%)
Aug 10, 2016 2384 2391 2368 2378 0 +2.27(+0.10%)
Aug 09, 2016 2374 2386 2362 2376 0 +6.83(+0.29%)
Aug 08, 2016 2364 2378 2356 2369 0 +15.57(+0.66%)
Aug 05, 2016 2333 2357 2327 2354 0 +22.99(+0.99%)
Aug 04, 2016 2319 2347 2307 2331 0 +17.89(+0.77%)
Aug 03, 2016 2309 2327 2289 2313 0 -0.97(-0.04%)
Aug 02, 2016 2325 2338 2293 2314 0 -13.86(-0.60%)
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.