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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,150.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2020 3284 3298 3219 3267 0 -45.19(-1.36%)
Jul 30, 2020 3326 3346 3261 3312 0 -59.93(-1.78%)
Jul 29, 2020 3336 3388 3320 3372 0 +55.10(+1.66%)
Jul 28, 2020 3342 3383 3307 3317 0 -20.87(-0.63%)
Jul 27, 2020 3289 3348 3270 3338 0 +50.98(+1.55%)
Jul 24, 2020 3305 3315 3264 3287 0 -15.49(-0.47%)
Jul 23, 2020 3293 3340 3273 3302 0 +15.05(+0.46%)
Jul 22, 2020 3257 3309 3245 3287 0 +23.20(+0.71%)
Jul 21, 2020 3230 3285 3218 3264 0 +50.43(+1.57%)
Jul 20, 2020 3225 3255 3179 3214 0 -34.87(-1.07%)
Jul 17, 2020 3254 3276 3228 3249 0 +9.57(+0.30%)
Jul 16, 2020 3226 3269 3197 3239 0 -8.13(-0.25%)
Jul 15, 2020 3216 3267 3186 3247 0 +73.87(+2.33%)
Jul 14, 2020 3107 3185 3081 3173 0 +77.90(+2.52%)
Jul 13, 2020 3112 3153 3080 3095 0 +13.68(+0.44%)
Jul 10, 2020 3063 3092 3040 3082 0 +18.50(+0.60%)
Jul 09, 2020 3093 3112 3039 3063 0 -33.44(-1.08%)
Jul 08, 2020 3105 3126 3067 3097 0 -6.31(-0.20%)
Jul 07, 2020 3130 3153 3096 3103 0 -52.61(-1.67%)
Jul 06, 2020 3161 3182 3126 3156 0 +46.92(+1.51%)
Jul 03, 2020 3118 3165 3089 3109 0 -0.11(-0.00%)
Jul 02, 2020 3118 3166 3090 3109 0 +31.85(+1.04%)
Jul 01, 2020 3127 3146 3064 3077 0 -38.82(-1.25%)
Jun 30, 2020 3045 3135 3040 3116 0 +49.78(+1.62%)
Jun 29, 2020 3034 3086 3012 3066 0 +56.24(+1.87%)
Jun 26, 2020 3028 3053 2978 3010 0 -39.06(-1.28%)
Jun 25, 2020 3004 3056 2969 3049 0 +39.77(+1.32%)
Jun 24, 2020 3061 3076 2983 3009 0 -91.02(-2.94%)
Jun 23, 2020 3128 3142 3089 3100 0 +14.47(+0.47%)
Jun 22, 2020 3064 3099 3027 3086 0 +6.76(+0.22%)
Jun 19, 2020 3131 3143 3050 3079 0 +3.35(+0.11%)
Jun 18, 2020 3071 3108 3053 3075 0 -27.15(-0.88%)
Jun 17, 2020 3095 3142 3062 3103 0 +11.91(+0.39%)
Jun 16, 2020 3146 3163 3045 3091 0 +59.34(+1.96%)
Jun 15, 2020 2934 3052 2909 3031 0 +30.20(+1.01%)
Jun 12, 2020 3081 3090 2926 3001 0 +18.63(+0.62%)
Jun 11, 2020 3053 3077 2973 2982 0 -172.53(-5.47%)
Jun 10, 2020 3222 3231 3146 3155 0 -72.23(-2.24%)
Jun 09, 2020 3237 3271 3199 3227 0 -46.71(-1.43%)
Jun 08, 2020 3260 3320 3228 3274 0 +10.59(+0.32%)
Jun 05, 2020 3265 3315 3206 3263 0 +92.07(+2.90%)
Jun 04, 2020 3140 3188 3117 3171 0 -1.63(-0.05%)
Jun 03, 2020 3109 3189 3097 3173 0 +102.33(+3.33%)
Jun 02, 2020 3072 3096 3042 3071 0 +27.82(+0.91%)
Jun 01, 2020 3041 3088 3016 3043 0 +10.94(+0.36%)
May 29, 2020 3010 3057 2980 3032 0 -14.32(-0.47%)
May 28, 2020 3097 3115 3024 3046 0 -21.43(-0.70%)
May 27, 2020 3053 3104 3013 3068 0 +58.68(+1.95%)
May 26, 2020 2961 3053 2925 3009 0 +139.62(+4.87%)
May 25, 2020 2878 2897 2835 2869 0 +0.04(+0.00%)
May 22, 2020 2877 2897 2835 2869 0 -12.09(-0.42%)
May 21, 2020 2881 2921 2858 2881 0 -23.27(-0.80%)
May 20, 2020 2891 2937 2870 2905 0 +49.14(+1.72%)
May 19, 2020 2896 2927 2843 2855 0 -47.90(-1.65%)
May 18, 2020 2860 2933 2839 2903 0 +149.89(+5.44%)
May 15, 2020 2721 2777 2700 2753 0 +19.53(+0.71%)
May 14, 2020 2642 2740 2598 2734 0 +42.34(+1.57%)
May 13, 2020 2736 2760 2662 2692 0 -43.27(-1.58%)
May 12, 2020 2852 2873 2730 2735 0 -113.46(-3.98%)
May 11, 2020 2822 2876 2787 2848 0 +0.46(+0.02%)
May 08, 2020 2818 2872 2800 2848 0 +71.27(+2.57%)
May 07, 2020 2796 2834 2749 2777 0 +18.78(+0.68%)
May 06, 2020 2786 2810 2732 2758 0 -13.89(-0.50%)
May 05, 2020 2736 2831 2714 2772 0 +32.02(+1.17%)
May 04, 2020 2738 2766 2690 2740 0 -25.33(-0.92%)
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.