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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,207.68 -50.64 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2011 1877 1902 1869 1888 0 +6.06(+0.32%)
Mar 30, 2011 1878 1888 1872 1882 0 +16.41(+0.88%)
Mar 29, 2011 1846 1872 1831 1866 0 +12.11(+0.65%)
Mar 28, 2011 1867 1878 1846 1854 0 -10.21(-0.55%)
Mar 25, 2011 1862 1883 1851 1864 0 +4.72(+0.25%)
Mar 24, 2011 1854 1870 1836 1859 0 +12.34(+0.67%)
Mar 23, 2011 1837 1861 1815 1847 0 +3.53(+0.19%)
Mar 22, 2011 1861 1868 1832 1843 0 -16.86(-0.91%)
Mar 21, 2011 1860 1869 1846 1860 0 +50.92(+2.81%)
Mar 18, 2011 1816 1835 1791 1809 0 +17.99(+1.00%)
Mar 17, 2011 1797 1812 1773 1791 0 +27.06(+1.53%)
Mar 16, 2011 1784 1802 1748 1764 0 -24.62(-1.38%)
Mar 15, 2011 1766 1804 1759 1789 0 -16.57(-0.92%)
Mar 14, 2011 1796 1822 1777 1805 0 -14.66(-0.81%)
Mar 11, 2011 1796 1833 1784 1820 0 +15.38(+0.85%)
Mar 10, 2011 1821 1833 1788 1805 0 -44.15(-2.39%)
Mar 09, 2011 1850 1864 1829 1849 0 -4.69(-0.25%)
Mar 08, 2011 1836 1869 1823 1854 0 +20.16(+1.10%)
Mar 07, 2011 1861 1875 1821 1833 0 -25.01(-1.35%)
Mar 04, 2011 1873 1883 1840 1858 0 -17.91(-0.95%)
Mar 03, 2011 1849 1886 1843 1876 0 +47.68(+2.61%)
Mar 02, 2011 1814 1850 1805 1829 0 +11.27(+0.62%)
Mar 01, 2011 1858 1866 1809 1817 0 -18.62(-1.01%)
Feb 28, 2011 1842 1859 1824 1836 0 +2.11(+0.12%)
Feb 25, 2011 1812 1842 1812 1834 0 +23.46(+1.30%)
Feb 24, 2011 1799 1833 1783 1810 0 +6.86(+0.38%)
Feb 23, 2011 1830 1842 1778 1804 0 -26.82(-1.47%)
Feb 22, 2011 1872 1888 1824 1830 0 -65.80(-3.47%)
Feb 18, 2011 1896 1896 1896 0 -3.86(-0.20%)
Feb 17, 2011 1880 1909 1878 1900 0 +9.73(+0.51%)
Feb 16, 2011 1891 1907 1872 1890 0 +5.47(+0.29%)
Feb 15, 2011 1895 1911 1876 1885 0 -23.88(-1.25%)
Feb 14, 2011 1901 1919 1888 1909 0 +11.03(+0.58%)
Feb 11, 2011 1879 1906 1875 1898 0 +8.19(+0.43%)
Feb 10, 2011 1867 1899 1860 1890 0 +10.14(+0.54%)
Feb 09, 2011 1872 1891 1862 1879 0 -16.61(-0.88%)
Feb 08, 2011 1889 1907 1873 1896 0 +15.32(+0.81%)
Feb 07, 2011 1860 1891 1855 1881 0 +28.19(+1.52%)
Feb 04, 2011 1831 1863 1828 1852 0 +12.97(+0.71%)
Feb 03, 2011 1829 1851 1817 1840 0 -5.39(-0.29%)
Feb 02, 2011 1842 1867 1832 1845 0 -9.37(-0.51%)
Feb 01, 2011 1850 1871 1818 1854 0 +19.57(+1.07%)
Jan 31, 2011 1828 1862 1812 1835 0 +12.85(+0.71%)
Jan 28, 2011 1855 1874 1811 1822 0 -31.32(-1.69%)
Jan 27, 2011 1850 1870 1835 1853 0 +4.20(+0.23%)
Jan 26, 2011 1828 1862 1822 1849 0 +29.77(+1.64%)
Jan 25, 2011 1812 1828 1794 1819 0 +7.16(+0.40%)
Jan 24, 2011 1795 1823 1780 1812 0 +22.29(+1.25%)
Jan 21, 2011 1810 1823 1779 1790 0 -5.23(-0.29%)
Jan 20, 2011 1806 1826 1783 1795 0 -26.72(-1.47%)
Jan 19, 2011 1853 1858 1816 1822 0 -32.46(-1.75%)
Jan 18, 2011 1845 1863 1838 1854 0 +6.10(+0.33%)
Jan 17, 2011 1836 1854 1826 1848 0 +0.07(+0.00%)
Jan 14, 2011 1836 1854 1826 1848 0 +3.51(+0.19%)
Jan 13, 2011 1842 1856 1825 1844 0 -1.06(-0.06%)
Jan 12, 2011 1846 1862 1826 1846 0 +38.71(+2.14%)
Jan 11, 2011 1804 1819 1792 1807 0 +12.85(+0.72%)
Jan 10, 2011 1777 1800 1766 1794 0 +9.47(+0.53%)
Jan 07, 2011 1789 1806 1769 1785 0 -1.48(-0.08%)
Jan 06, 2011 1787 1807 1773 1786 0 -5.37(-0.30%)
Jan 05, 2011 1770 1803 1771 1791 0 +3.85(+0.22%)
Jan 04, 2011 1807 1810 1764 1788 0 -14.96(-0.83%)
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.