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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,171.36 UNCHANGED
Streaming Delayed Price Updated: 10:45 AM EDT, May 7, 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, 2008 924.79 958.74 891.66 925.76 0 -3.36(-0.36%)
Oct 30, 2008 921.98 953.73 896.51 929.12 0 +45.38(+5.13%)
Oct 29, 2008 875.13 929.92 852.18 883.75 0 +12.01(+1.38%)
Oct 28, 2008 803.84 878.96 773.27 871.74 0 +93.37(+12.00%)
Oct 27, 2008 791.26 823.05 767.24 778.37 0 -34.79(-4.28%)
Oct 24, 2008 792.80 840.40 768.43 813.16 0 -47.44(-5.51%)
Oct 23, 2008 885.57 902.23 819.26 860.60 0 -20.83(-2.36%)
Oct 22, 2008 928.23 942.68 856.07 881.43 0 -85.19(-8.81%)
Oct 21, 2008 973.98 1000 947.29 966.61 0 -13.24(-1.35%)
Oct 20, 2008 963.00 994.70 936.09 979.86 0 +28.63(+3.01%)
Oct 17, 2008 939.58 994.92 917.91 951.23 0 -10.48(-1.09%)
Oct 16, 2008 939.61 976.00 878.23 961.70 0 +25.52(+2.73%)
Oct 15, 2008 1024 1035 925.22 936.18 0 -106.43(-10.21%)
Oct 14, 2008 1102 1148 1009 1043 0 -6.11(-0.58%)
Oct 13, 2008 978.48 1060 959.36 1049 0 +111.37(+11.88%)
Oct 10, 2008 913.57 992.38 850.51 937.35 0 -21.00(-2.19%)
Oct 09, 2008 1029 1048 944.60 958.35 0 -50.41(-5.00%)
Oct 08, 2008 985.50 1062 961.53 1009 0 -4.90(-0.48%)
Oct 07, 2008 1086 1111 1010 1014 0 -62.60(-5.82%)
Oct 06, 2008 1094 1113 1013 1076 0 -57.79(-5.10%)
Oct 03, 2008 1178 1207 1129 1134 0 -35.02(-3.00%)
Oct 02, 2008 1234 1239 1152 1169 0 -78.63(-6.30%)
Oct 01, 2008 1266 1284 1229 1248 0 -26.08(-2.05%)
Sep 30, 2008 1247 1285 1223 1274 0 +46.26(+3.77%)
Sep 29, 2008 1302 1312 1194 1228 0 -93.77(-7.10%)
Sep 26, 2008 1316 1336 1283 1321 0 -16.17(-1.21%)
Sep 25, 2008 1350 1372 1312 1337 0 -0.58(-0.04%)
Sep 24, 2008 1367 1380 1323 1338 0 -24.94(-1.83%)
Sep 23, 2008 1391 1420 1353 1363 0 -35.66(-2.55%)
Sep 22, 2008 1435 1452 1377 1399 0 -36.53(-2.55%)
Sep 19, 2008 1422 1490 1369 1435 0 +65.13(+4.75%)
Sep 18, 2008 1349 1395 1277 1370 0 +40.00(+3.01%)
Sep 17, 2008 1372 1389 1321 1330 0 -67.85(-4.85%)
Sep 16, 2008 1352 1411 1327 1398 0 +24.19(+1.76%)
Sep 15, 2008 1392 1429 1358 1374 0 -62.54(-4.35%)
Sep 12, 2008 1424 1448 1405 1436 0 +5.10(+0.36%)
Sep 11, 2008 1408 1438 1382 1431 0 +4.04(+0.28%)
Sep 10, 2008 1408 1442 1395 1427 0 +32.14(+2.30%)
Sep 09, 2008 1469 1477 1390 1395 0 -78.83(-5.35%)
Sep 08, 2008 1495 1512 1449 1474 0 +16.23(+1.11%)
Sep 05, 2008 1449 1470 1427 1458 0 -5.59(-0.38%)
Sep 04, 2008 1506 1512 1452 1463 0 -52.80(-3.48%)
Sep 03, 2008 1531 1544 1501 1516 0 -15.62(-1.02%)
Sep 02, 2008 1562 1584 1520 1532 0 -12.49(-0.81%)
Sep 01, 2008 1560 1571 1537 1544 0 +0.00(+0.00%)
Aug 29, 2008 1560 1571 1537 1544 0 -18.17(-1.16%)
Aug 28, 2008 1539 1574 1526 1562 0 +34.18(+2.24%)
Aug 27, 2008 1516 1536 1503 1528 0 +10.11(+0.67%)
Aug 26, 2008 1522 1538 1498 1518 0 -2.49(-0.16%)
Aug 25, 2008 1540 1552 1510 1520 0 -26.72(-1.73%)
Aug 22, 2008 1545 1562 1524 1547 0 -1.03(-0.07%)
Aug 21, 2008 1536 1561 1523 1548 0 -1.83(-0.12%)
Aug 20, 2008 1543 1560 1520 1550 0 +7.20(+0.47%)
Aug 19, 2008 1564 1575 1530 1543 0 -29.33(-1.87%)
Aug 18, 2008 1593 1606 1558 1572 0 -16.90(-1.06%)
Aug 15, 2008 1592 1614 1574 1589 0 -0.75(-0.05%)
Aug 14, 2008 1570 1602 1554 1590 0 +5.36(+0.34%)
Aug 13, 2008 1582 1602 1552 1584 0 -1.36(-0.09%)
Aug 12, 2008 1593 1612 1568 1586 0 -14.74(-0.92%)
Aug 11, 2008 1583 1620 1565 1601 0 +17.84(+1.13%)
Aug 08, 2008 1544 1597 1529 1583 0 +40.28(+2.61%)
Aug 07, 2008 1551 1567 1528 1542 0 -15.58(-1.00%)
Aug 06, 2008 1523 1569 1507 1558 0 +32.84(+2.15%)
Aug 05, 2008 1520 1544 1500 1525 0 +20.29(+1.35%)
Aug 04, 2008 1529 1541 1489 1505 0 -29.11(-1.90%)
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.