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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,049.54 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 (%)
Nov 30, 2011 1468 1590 1543 1582 0 +83.16(+5.55%)
Nov 29, 2011 1419 1521 1485 1499 0 +0.38(+0.03%)
Nov 28, 2011 1407 1510 1478 1498 0 +58.99(+4.10%)
Nov 25, 2011 1440 1462 1434 1439 0 -5.28(-0.37%)
Nov 24, 2011 1471 1476 1439 1444 0 -0.04(-0.00%)
Nov 23, 2011 1471 1476 1439 1444 0 -43.30(-2.91%)
Nov 22, 2011 1489 1504 1466 1488 0 +5.08(+0.34%)
Nov 21, 2011 1493 1503 1465 1483 0 -37.42(-2.46%)
Nov 18, 2011 1530 1539 1508 1520 0 +7.50(+0.50%)
Nov 17, 2011 1547 1554 1501 1513 0 -38.41(-2.48%)
Nov 16, 2011 1556 1586 1543 1551 0 -23.94(-1.52%)
Nov 15, 2011 1555 1586 1546 1575 0 +14.60(+0.94%)
Nov 14, 2011 1489 1579 1546 1560 0 -11.95(-0.76%)
Nov 11, 2011 1552 1582 1549 1572 0 +39.85(+2.60%)
Nov 10, 2011 1547 1557 1516 1532 0 +4.76(+0.31%)
Nov 09, 2011 1556 1568 1518 1528 0 -74.58(-4.65%)
Nov 08, 2011 1604 1613 1567 1602 0 +2.63(+0.16%)
Nov 07, 2011 1609 1623 1568 1600 0 -10.31(-0.64%)
Nov 04, 2011 1508 1618 1578 1610 0 +4.98(+0.31%)
Nov 03, 2011 1570 1614 1552 1605 0 +55.62(+3.59%)
Nov 02, 2011 1540 1565 1525 1549 0 +36.09(+2.38%)
Nov 01, 2011 1501 1542 1487 1513 0 -34.44(-2.23%)
Oct 31, 2011 1562 1587 1535 1548 0 -49.77(-3.12%)
Oct 28, 2011 1587 1616 1570 1597 0 +1.96(+0.12%)
Oct 27, 2011 1572 1618 1559 1596 0 +78.73(+5.19%)
Oct 26, 2011 1437 1535 1481 1517 0 +19.12(+1.28%)
Oct 25, 2011 1515 1537 1475 1498 0 -43.63(-2.83%)
Oct 24, 2011 1501 1548 1498 1541 0 +48.06(+3.22%)
Oct 21, 2011 1489 1504 1461 1493 0 +26.78(+1.83%)
Oct 20, 2011 1471 1486 1435 1466 0 -0.82(-0.06%)
Oct 19, 2011 1494 1505 1461 1467 0 -29.53(-1.97%)
Oct 18, 2011 1463 1512 1444 1497 0 +37.09(+2.54%)
Oct 17, 2011 1498 1503 1453 1460 0 -48.63(-3.22%)
Oct 14, 2011 1500 1515 1481 1508 0 +25.68(+1.73%)
Oct 13, 2011 1401 1494 1456 1483 0 -9.41(-0.63%)
Oct 12, 2011 1477 1514 1467 1492 0 +25.90(+1.77%)
Oct 11, 2011 1448 1477 1440 1466 0 +8.36(+0.57%)
Oct 10, 2011 1430 1462 1424 1458 0 +55.29(+3.94%)
Oct 07, 2011 1423 1435 1387 1403 0 -15.72(-1.11%)
Oct 06, 2011 1402 1423 1393 1418 0 +39.78(+2.89%)
Oct 05, 2011 1347 1387 1334 1378 0 +34.55(+2.57%)
Oct 04, 2011 1266 1348 1255 1344 0 +53.84(+4.17%)
Oct 03, 2011 1328 1349 1285 1290 0 -47.78(-3.57%)
Sep 30, 2011 1358 1376 1332 1338 0 -48.57(-3.50%)
Sep 29, 2011 1406 1418 1355 1386 0 +8.26(+0.60%)
Sep 28, 2011 1431 1447 1374 1378 0 -51.16(-3.58%)
Sep 27, 2011 1438 1467 1416 1429 0 +30.68(+2.19%)
Sep 26, 2011 1370 1402 1336 1399 0 +40.32(+2.97%)
Sep 23, 2011 1334 1380 1329 1358 0 +14.56(+1.08%)
Sep 22, 2011 1363 1379 1323 1344 0 -71.48(-5.05%)
Sep 21, 2011 1457 1473 1413 1415 0 -47.47(-3.25%)
Sep 20, 2011 1486 1503 1459 1463 0 -19.15(-1.29%)
Sep 19, 2011 1462 1492 1447 1482 0 -14.84(-0.99%)
Sep 16, 2011 1506 1522 1479 1497 0 -0.01(-0.00%)
Sep 15, 2011 1490 1504 1467 1497 0 +22.87(+1.55%)
Sep 14, 2011 1453 1495 1424 1474 0 +32.71(+2.27%)
Sep 13, 2011 1416 1454 1406 1441 0 +42.00(+3.00%)
Sep 12, 2011 1387 1411 1363 1399 0 -7.81(-0.56%)
Sep 09, 2011 1430 1444 1393 1407 0 -48.55(-3.34%)
Sep 08, 2011 1464 1490 1446 1455 0 -32.02(-2.15%)
Sep 07, 2011 1461 1495 1451 1488 0 +55.68(+3.89%)
Sep 06, 2011 1397 1438 1387 1432 0 -21.94(-1.51%)
Sep 02, 2011 1454 1454 1454 0 -53.24(-3.53%)
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.