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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,112.28 +62.74 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Aug 31, 2018 2832 2832 2832 2832 0 +6.09(+0.22%)
Aug 30, 2018 2837 2855 2814 2826 0 -20.40(-0.72%)
Aug 29, 2018 2837 2868 2815 2846 0 +7.73(+0.27%)
Aug 28, 2018 2842 2859 2829 2838 0 +10.36(+0.37%)
Aug 27, 2018 2803 2840 2793 2828 0 +42.90(+1.54%)
Aug 24, 2018 2771 2795 2755 2785 0 +11.59(+0.42%)
Aug 23, 2018 2790 2803 2759 2774 0 -32.46(-1.16%)
Aug 22, 2018 2808 2830 2784 2806 0 -0.44(-0.02%)
Aug 21, 2018 2786 2819 2773 2807 0 +8.10(+0.29%)
Aug 20, 2018 2799 2824 2783 2798 0 +6.85(+0.25%)
Aug 17, 2018 2758 2802 2751 2792 0 +27.74(+1.00%)
Aug 16, 2018 2753 2785 2741 2764 0 +20.57(+0.75%)
Aug 15, 2018 2727 2757 2693 2743 0 -1.25(-0.05%)
Aug 14, 2018 2738 2764 2726 2745 0 +11.80(+0.43%)
Aug 13, 2018 2748 2763 2718 2733 0 -12.62(-0.46%)
Aug 10, 2018 2763 2776 2728 2745 0 -30.15(-1.09%)
Aug 09, 2018 2797 2812 2765 2776 0 -10.99(-0.39%)
Aug 08, 2018 2788 2819 2766 2786 0 +7.76(+0.28%)
Aug 07, 2018 2779 2808 2766 2779 0 +8.52(+0.31%)
Aug 06, 2018 2767 2788 2748 2770 0 +13.49(+0.49%)
Aug 03, 2018 2753 2775 2729 2757 0 -2.99(-0.11%)
Aug 02, 2018 2743 2784 2717 2760 0 -28.92(-1.04%)
Aug 01, 2018 2826 2843 2775 2789 0 -52.74(-1.86%)
Jul 31, 2018 2795 2860 2776 2841 0 +59.42(+2.14%)
Jul 30, 2018 2805 2834 2775 2782 0 -18.97(-0.68%)
Jul 27, 2018 2817 2831 2782 2801 0 -12.40(-0.44%)
Jul 26, 2018 2774 2834 2761 2813 0 +43.51(+1.57%)
Jul 25, 2018 2743 2781 2716 2770 0 +26.55(+0.97%)
Jul 24, 2018 2727 2773 2712 2743 0 +22.12(+0.81%)
Jul 23, 2018 2726 2754 2697 2721 0 -72.19(-2.58%)
Jul 20, 2018 2782 2818 2757 2793 0 +5.95(+0.21%)
Jul 19, 2018 2756 2800 2740 2787 0 +31.16(+1.13%)
Jul 18, 2018 2751 2772 2734 2756 0 +9.54(+0.35%)
Jul 17, 2018 2719 2756 2714 2747 0 +23.27(+0.85%)
Jul 16, 2018 2752 2765 2713 2723 0 -33.88(-1.23%)
Jul 13, 2018 2733 2770 2730 2757 0 +22.30(+0.82%)
Jul 12, 2018 2736 2757 2711 2735 0 +9.39(+0.34%)
Jul 11, 2018 2749 2764 2718 2726 0 -44.91(-1.62%)
Jul 10, 2018 2774 2789 2752 2771 0 +7.51(+0.27%)
Jul 09, 2018 2718 2772 2713 2763 0 +55.76(+2.06%)
Jul 06, 2018 2705 2725 2686 2707 0 -2.47(-0.09%)
Jul 05, 2018 2704 2719 2680 2710 0 +19.76(+0.73%)
Jul 04, 2018 2690 2690 2690 2690 0 -0.50(-0.02%)
Jul 03, 2018 2698 2721 2682 2690 0 +8.47(+0.32%)
Jul 02, 2018 2664 2689 2647 2682 0 -4.25(-0.16%)
Jun 29, 2018 2694 2726 2677 2686 0 +3.52(+0.13%)
Jun 28, 2018 2687 2710 2652 2683 0 -15.02(-0.56%)
Jun 27, 2018 2726 2759 2693 2698 0 -25.71(-0.94%)
Jun 26, 2018 2739 2755 2711 2723 0 +0.70(+0.03%)
Jun 25, 2018 2734 2745 2691 2723 0 -25.66(-0.93%)
Jun 22, 2018 2755 2778 2735 2748 0 +19.71(+0.72%)
Jun 21, 2018 2750 2763 2711 2729 0 -29.95(-1.09%)
Jun 20, 2018 2761 2780 2737 2759 0 -2.80(-0.10%)
Jun 19, 2018 2777 2793 2741 2761 0 -33.62(-1.20%)
Jun 18, 2018 2795 2817 2769 2795 0 -31.11(-1.10%)
Jun 15, 2018 2826 2845 2787 2826 0 -6.53(-0.23%)
Jun 14, 2018 2838 2865 2819 2833 0 -2.73(-0.10%)
Jun 13, 2018 2862 2873 2829 2835 0 -26.77(-0.94%)
Jun 12, 2018 2868 2878 2840 2862 0 +0.79(+0.03%)
Jun 11, 2018 2850 2879 2841 2861 0 +12.98(+0.46%)
Jun 08, 2018 2841 2860 2822 2848 0 +12.95(+0.46%)
Jun 07, 2018 2829 2850 2816 2835 0 +12.54(+0.44%)
Jun 06, 2018 2800 2827 2788 2823 0 +26.27(+0.94%)
Jun 05, 2018 2797 2818 2775 2797 0 +5.04(+0.18%)
Jun 04, 2018 2804 2821 2774 2792 0 -2.16(-0.08%)
Jun 01, 2018 2784 2812 2771 2794 0 +32.00(+1.16%)
May 31, 2018 2803 2810 2748 2762 0 -47.92(-1.71%)
May 30, 2018 2796 2826 2779 2810 0 +34.76(+1.25%)
May 29, 2018 2798 2814 2754 2775 0 -44.30(-1.57%)
May 28, 2018 2819 2819 2819 2819 0 +0.12(+0.00%)
May 25, 2018 2822 2841 2804 2819 0 -9.92(-0.35%)
May 24, 2018 2827 2845 2806 2829 0 -9.31(-0.33%)
May 23, 2018 2821 2847 2803 2838 0 +2.38(+0.08%)
May 22, 2018 2873 2889 2831 2836 0 -43.17(-1.50%)
May 21, 2018 2861 2897 2852 2879 0 +45.35(+1.60%)
May 18, 2018 2809 2848 2802 2834 0 +21.53(+0.77%)
May 17, 2018 2796 2830 2788 2812 0 +11.38(+0.41%)
May 16, 2018 2801 2825 2783 2801 0 -1.67(-0.06%)
May 15, 2018 2794 2818 2775 2803 0 -2.90(-0.10%)
May 14, 2018 2807 2836 2785 2805 0 -0.07(-0.00%)
May 11, 2018 2815 2837 2786 2806 0 -3.24(-0.12%)
May 10, 2018 2816 2829 2790 2809 0 -0.08(-0.00%)
May 09, 2018 2801 2829 2770 2809 0 -47.43(-1.66%)
May 08, 2018 2840 2878 2828 2856 0 +6.72(+0.24%)
May 07, 2018 2848 2876 2822 2850 0 +6.91(+0.24%)
May 04, 2018 2796 2858 2781 2843 0 +37.22(+1.33%)
May 03, 2018 2797 2834 2757 2805 0 -9.17(-0.33%)
May 02, 2018 2836 2869 2805 2815 0 -48.84(-1.71%)
May 01, 2018 2848 2878 2800 2863 0 -5.98(-0.21%)
Apr 30, 2018 2906 2928 2864 2869 0 -25.39(-0.88%)
Apr 27, 2018 2884 2925 2846 2895 0 -0.16(-0.01%)
Apr 26, 2018 2943 2958 2866 2895 0 -48.85(-1.66%)
Apr 25, 2018 2923 2965 2896 2944 0 +16.53(+0.56%)
Apr 24, 2018 3046 3062 2890 2927 0 -96.00(-3.18%)
Apr 23, 2018 3042 3061 3009 3023 0 -15.58(-0.51%)
Apr 20, 2018 3049 3062 3020 3039 0 -9.62(-0.32%)
Apr 19, 2018 3053 3070 3022 3048 0 -8.53(-0.28%)
Apr 18, 2018 3041 3075 3020 3057 0 +31.83(+1.05%)
Apr 17, 2018 3017 3046 3001 3025 0 +22.62(+0.75%)
Apr 16, 2018 2998 3020 2973 3003 0 +36.02(+1.21%)
Apr 13, 2018 2990 2997 2953 2967 0 -3.86(-0.13%)
Apr 12, 2018 2960 2988 2945 2970 0 +16.98(+0.57%)
Apr 11, 2018 2952 2980 2931 2953 0 -24.51(-0.82%)
Apr 10, 2018 2962 3000 2944 2978 0 +69.86(+2.40%)
Apr 09, 2018 2923 2961 2897 2908 0 -0.21(-0.01%)
Apr 06, 2018 2972 2988 2883 2908 0 -91.56(-3.05%)
Apr 05, 2018 2996 3024 2977 3000 0 +16.06(+0.54%)
Apr 04, 2018 2902 2990 2891 2984 0 +25.44(+0.86%)
Apr 03, 2018 2946 2973 2914 2958 0 +35.96(+1.23%)
Apr 02, 2018 2979 2988 2885 2922 0 -74.62(-2.49%)
Mar 29, 2018 2997 2997 2997 2997 0 +52.91(+1.80%)
Mar 28, 2018 2963 2983 2925 2944 0 -6.70(-0.23%)
Mar 27, 2018 3017 3026 2936 2951 0 -55.01(-1.83%)
Mar 26, 2018 2990 3016 2944 3006 0 +66.70(+2.27%)
Mar 23, 2018 3010 3032 2934 2939 0 -68.92(-2.29%)
Mar 22, 2018 3064 3077 3003 3008 0 -88.85(-2.87%)
Mar 21, 2018 3094 3130 3071 3097 0 -4.34(-0.14%)
Mar 20, 2018 3084 3124 3065 3101 0 +32.46(+1.06%)
Mar 19, 2018 3099 3107 3037 3069 0 -43.94(-1.41%)
Mar 16, 2018 3098 3131 3080 3113 0 +15.39(+0.50%)
Mar 15, 2018 3100 3125 3080 3097 0 +1.53(+0.05%)
Mar 14, 2018 3127 3136 3082 3096 0 -16.55(-0.53%)
Mar 13, 2018 3118 3148 3099 3112 0 -6.90(-0.22%)
Mar 12, 2018 3145 3154 3097 3119 0 -8.02(-0.26%)
Mar 09, 2018 3081 3141 3067 3127 0 +62.20(+2.03%)
Mar 08, 2018 3041 3076 3019 3065 0 +29.59(+0.97%)
Mar 07, 2018 3025 3050 3012 3035 0 +6.99(+0.23%)
Mar 06, 2018 3017 3045 2990 3028 0 +27.44(+0.91%)
Mar 05, 2018 2963 3015 2946 3001 0 +25.44(+0.85%)
Mar 02, 2018 2946 2987 2914 2976 0 +9.21(+0.31%)
Mar 01, 2018 3033 3056 2947 2966 0 -64.08(-2.11%)
Feb 28, 2018 3079 3099 3024 3030 0 -56.59(-1.83%)
Feb 27, 2018 3131 3154 3083 3087 0 -50.81(-1.62%)
Feb 26, 2018 3119 3150 3094 3138 0 +27.20(+0.87%)
Feb 23, 2018 3103 3124 3065 3111 0 +32.36(+1.05%)
Feb 22, 2018 3075 3120 3049 3078 0 +2.07(+0.07%)
Feb 21, 2018 3082 3135 3066 3076 0 +1.24(+0.04%)
Feb 20, 2018 3080 3111 3058 3075 0 -16.37(-0.53%)
Feb 16, 2018 3091 3091 3091 3091 0 +3.73(+0.12%)
Feb 15, 2018 3095 3111 3050 3088 0 +9.16(+0.30%)
Feb 14, 2018 3021 3089 3009 3078 0 +29.63(+0.97%)
Feb 13, 2018 3034 3063 3023 3049 0 -9.52(-0.31%)
Feb 12, 2018 3046 3087 3019 3058 0 +35.84(+1.19%)
Feb 09, 2018 3034 3067 2926 3023 0 +26.14(+0.87%)
Feb 08, 2018 3113 3121 2991 2996 0 -107.85(-3.47%)
Feb 07, 2018 3102 3167 3082 3104 0 -14.67(-0.47%)
Feb 06, 2018 3046 3154 3000 3119 0 -32.88(-1.04%)
Feb 05, 2018 3221 3255 3102 3152 0 -92.97(-2.87%)
Feb 02, 2018 3284 3302 3238 3245 0 -65.77(-1.99%)
Feb 01, 2018 3298 3339 3272 3311 0 +0.28(+0.01%)
Jan 31, 2018 3336 3368 3290 3310 0 -21.61(-0.65%)
Jan 30, 2018 3327 3355 3294 3332 0 -9.81(-0.29%)
Jan 29, 2018 3362 3386 3326 3342 0 -31.17(-0.92%)
Jan 26, 2018 3338 3381 3315 3373 0 +52.20(+1.57%)
Jan 25, 2018 3323 3343 3279 3321 0 +0.56(+0.02%)
Jan 24, 2018 3342 3368 3298 3320 0 -1.10(-0.03%)
Jan 23, 2018 3322 3339 3300 3321 0 +5.15(+0.16%)
Jan 22, 2018 3311 3325 3280 3316 0 +2.07(+0.06%)
Jan 19, 2018 3294 3326 3283 3314 0 +40.16(+1.23%)
Jan 18, 2018 3267 3299 3253 3274 0 -11.22(-0.34%)
Jan 17, 2018 3277 3306 3255 3285 0 +35.12(+1.08%)
Jan 16, 2018 3289 3301 3233 3250 0 -17.40(-0.53%)
Jan 15, 2018 3267 3267 3267 3267 0 -0.18(-0.01%)
Jan 12, 2018 3246 3282 3231 3267 0 +22.75(+0.70%)
Jan 11, 2018 3210 3251 3200 3245 0 +42.06(+1.31%)
Jan 10, 2018 3227 3231 3192 3203 0 -27.45(-0.85%)
Jan 09, 2018 3229 3253 3210 3230 0 +9.08(+0.28%)
Jan 08, 2018 3202 3234 3189 3221 0 +16.68(+0.52%)
Jan 05, 2018 3218 3228 3179 3204 0 -1.21(-0.04%)
Jan 04, 2018 3190 3223 3175 3206 0 +19.95(+0.63%)
Jan 03, 2018 3165 3193 3150 3186 0 +24.23(+0.77%)
Jan 02, 2018 3161 3185 3135 3161 0 +2.23(+0.07%)
Dec 29, 2017 3159 3159 3159 3159 0 -3.26(-0.10%)
Dec 28, 2017 3162 3171 3142 3162 0 -76.09(-2.35%)
Dec 27, 2017 3233 3249 3219 3239 0 +4.41(+0.14%)
Dec 26, 2017 3231 3249 3218 3234 0 +4.73(+0.15%)
Dec 22, 2017 3236 3253 3209 3229 0 -0.64(-0.02%)
Dec 21, 2017 3230 3249 3204 3230 0 +8.03(+0.25%)
Dec 20, 2017 3216 3237 3199 3222 0 +15.91(+0.50%)
Dec 19, 2017 3207 3224 3179 3206 0 +8.94(+0.28%)
Dec 18, 2017 3193 3222 3177 3197 0 +27.96(+0.88%)
Dec 15, 2017 3152 3189 3137 3169 0 +41.99(+1.34%)
Dec 14, 2017 3148 3172 3117 3127 0 -5.94(-0.19%)
Dec 13, 2017 3127 3159 3115 3133 0 +7.25(+0.23%)
Dec 12, 2017 3134 3158 3114 3126 0 -16.43(-0.52%)
Dec 11, 2017 3159 3172 3126 3142 0 -15.18(-0.48%)
Dec 08, 2017 3157 3171 3136 3157 0 +5.69(+0.18%)
Dec 07, 2017 3134 3176 3129 3152 0 +13.46(+0.43%)
Dec 06, 2017 3134 3163 3115 3138 0 +12.37(+0.40%)
Dec 05, 2017 3154 3168 3114 3126 0 -17.21(-0.55%)
Dec 04, 2017 3168 3187 3136 3143 0 -6.32(-0.20%)
Dec 01, 2017 3194 3203 3101 3149 0 -49.20(-1.54%)
Nov 30, 2017 3158 3209 3148 3199 0 +57.40(+1.83%)
Nov 29, 2017 3145 3166 3113 3141 0 -3.04(-0.10%)
Nov 28, 2017 3098 3151 3086 3144 0 +56.55(+1.83%)
Nov 27, 2017 3080 3105 3069 3088 0 +6.97(+0.23%)
Nov 24, 2017 3085 3104 3059 3081 0 -1.29(-0.04%)
Nov 23, 2017 3071 3096 3056 3082 0 +0.04(+0.00%)
Nov 22, 2017 3071 3096 3055 3082 0 +9.00(+0.29%)
Nov 21, 2017 3062 3085 3049 3073 0 +25.83(+0.85%)
Nov 20, 2017 3035 3064 3021 3047 0 +29.41(+0.97%)
Nov 17, 2017 3015 3040 2992 3018 0 -15.33(-0.51%)
Nov 16, 2017 3003 3048 2994 3033 0 +36.29(+1.21%)
Nov 15, 2017 3011 3028 2976 2997 0 -34.35(-1.13%)
Nov 14, 2017 3010 3042 3000 3031 0 +10.84(+0.36%)
Nov 13, 2017 3000 3034 2988 3020 0 +2.14(+0.07%)
Nov 10, 2017 3001 3030 2989 3018 0 +1.75(+0.06%)
Nov 09, 2017 3032 3043 2986 3016 0 -41.17(-1.35%)
Nov 08, 2017 3056 3073 3039 3058 0 -22.80(-0.74%)
Nov 07, 2017 3089 3103 3057 3080 0 -13.28(-0.43%)
Nov 06, 2017 3079 3109 3057 3094 0 -1.07(-0.03%)
Nov 03, 2017 3085 3109 3068 3095 0 +12.24(+0.40%)
Nov 02, 2017 3076 3105 3043 3083 0 +12.78(+0.42%)
Nov 01, 2017 3112 3128 3053 3070 0 -27.33(-0.88%)
Oct 31, 2017 3100 3117 3073 3097 0 -6.08(-0.20%)
Oct 30, 2017 3115 3130 3091 3103 0 -22.13(-0.71%)
Oct 27, 2017 3115 3139 3093 3125 0 +7.99(+0.26%)
Oct 26, 2017 3112 3138 3086 3117 0 +11.46(+0.37%)
Oct 25, 2017 3117 3127 3076 3106 0 -24.94(-0.80%)
Oct 24, 2017 3115 3152 3098 3131 0 +38.67(+1.25%)
Oct 23, 2017 3065 3124 3043 3092 0 +1.27(+0.04%)
Oct 20, 2017 3068 3097 3058 3091 0 +38.89(+1.27%)
Oct 19, 2017 3041 3060 3027 3052 0 -12.53(-0.41%)
Oct 18, 2017 3060 3079 3045 3065 0 +7.67(+0.25%)
Oct 17, 2017 3056 3072 3040 3057 0 -7.29(-0.24%)
Oct 16, 2017 3058 3074 3046 3064 0 +15.30(+0.50%)
Oct 13, 2017 3056 3074 3038 3049 0 +9.54(+0.31%)
Oct 12, 2017 3020 3049 3013 3039 0 -0.55(-0.02%)
Oct 11, 2017 3045 3053 3024 3040 0 -3.91(-0.13%)
Oct 10, 2017 3057 3063 3031 3044 0 +0.64(+0.02%)
Oct 09, 2017 3056 3062 3035 3043 0 -5.99(-0.20%)
Oct 06, 2017 3037 3057 3030 3049 0 +4.52(+0.15%)
Oct 05, 2017 3043 3066 3020 3045 0 +5.14(+0.17%)
Oct 04, 2017 3024 3051 3016 3039 0 +14.98(+0.50%)
Oct 03, 2017 3020 3036 3004 3024 0 +7.14(+0.24%)
Oct 02, 2017 2994 3025 2983 3017 0 +25.45(+0.85%)
Sep 29, 2017 2981 3004 2972 2992 0 +2.11(+0.07%)
Sep 28, 2017 2984 3001 2970 2990 0 -2.51(-0.08%)
Sep 27, 2017 2984 3007 2961 2992 0 +14.71(+0.49%)
Sep 26, 2017 2984 2996 2968 2978 0 -1.10(-0.04%)
Sep 25, 2017 2980 2991 2957 2979 0 -1.95(-0.07%)
Sep 22, 2017 2967 2991 2961 2981 0 +11.58(+0.39%)
Sep 21, 2017 2974 2985 2959 2969 0 -6.58(-0.22%)
Sep 20, 2017 2975 2990 2958 2976 0 +9.96(+0.34%)
Sep 19, 2017 2957 2974 2946 2966 0 +12.35(+0.42%)
Sep 18, 2017 2936 2964 2927 2953 0 +26.05(+0.89%)
Sep 15, 2017 2915 2938 2901 2927 0 +5.35(+0.18%)
Sep 14, 2017 2903 2936 2889 2922 0 +16.09(+0.55%)
Sep 13, 2017 2892 2915 2882 2906 0 +11.69(+0.40%)
Sep 12, 2017 2880 2908 2867 2894 0 +20.24(+0.70%)
Sep 11, 2017 2858 2884 2846 2874 0 +32.36(+1.14%)
Sep 08, 2017 2815 2860 2803 2842 0 +12.70(+0.45%)
Sep 07, 2017 2821 2843 2797 2829 0 +17.04(+0.61%)
Sep 06, 2017 2798 2830 2783 2812 0 +21.15(+0.76%)
Sep 05, 2017 2804 2821 2776 2791 0 -20.62(-0.73%)
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.