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 (%)
Aug 31, 2011 1544 1571 1524 1542 0 +10.71(+0.70%)
Aug 30, 2011 1512 1543 1495 1531 0 +11.40(+0.75%)
Aug 29, 2011 1480 1523 1478 1519 0 +60.27(+4.13%)
Aug 26, 2011 1406 1465 1390 1459 0 +43.48(+3.07%)
Aug 25, 2011 1460 1470 1408 1416 0 -32.31(-2.23%)
Aug 24, 2011 1410 1453 1405 1448 0 +23.00(+1.61%)
Aug 23, 2011 1369 1426 1362 1425 0 +58.39(+4.27%)
Aug 22, 2011 1393 1403 1358 1367 0 +9.39(+0.69%)
Aug 19, 2011 1362 1406 1345 1357 0 -29.17(-2.10%)
Aug 18, 2011 1428 1434 1373 1386 0 -100.03(-6.73%)
Aug 17, 2011 1508 1520 1472 1486 0 -11.55(-0.77%)
Aug 16, 2011 1507 1523 1484 1498 0 -30.81(-2.02%)
Aug 15, 2011 1515 1541 1506 1529 0 +24.61(+1.64%)
Aug 12, 2011 1496 1520 1480 1504 0 +16.12(+1.08%)
Aug 11, 2011 1425 1509 1418 1488 0 +71.62(+5.06%)
Aug 10, 2011 1448 1475 1410 1416 0 -68.02(-4.58%)
Aug 09, 2011 1470 1491 1387 1484 0 +83.20(+5.94%)
Aug 08, 2011 1470 1496 1397 1401 0 -124.84(-8.18%)
Aug 05, 2011 1563 1578 1482 1526 0 -12.88(-0.84%)
Aug 04, 2011 1611 1619 1536 1539 0 -106.03(-6.45%)
Aug 03, 2011 1630 1657 1594 1645 0 +13.76(+0.84%)
Aug 02, 2011 1674 1696 1628 1631 0 -61.75(-3.65%)
Aug 01, 2011 1719 1737 1671 1693 0 -4.25(-0.25%)
Jul 29, 2011 1685 1719 1667 1697 0 -5.90(-0.35%)
Jul 28, 2011 1724 1748 1697 1703 0 -21.05(-1.22%)
Jul 27, 2011 1767 1773 1715 1724 0 -57.26(-3.21%)
Jul 26, 2011 1807 1823 1771 1781 0 -36.73(-2.02%)
Jul 25, 2011 1804 1837 1795 1818 0 -4.16(-0.23%)
Jul 22, 2011 1819 1830 1808 1822 0 +3.67(+0.20%)
Jul 21, 2011 1811 1836 1795 1819 0 +15.63(+0.87%)
Jul 20, 2011 1811 1820 1790 1803 0 -2.95(-0.16%)
Jul 19, 2011 1690 1811 1779 1806 0 +34.66(+1.96%)
Jul 18, 2011 1780 1791 1755 1771 0 -25.43(-1.42%)
Jul 15, 2011 1796 1805 1775 1797 0 +11.64(+0.65%)
Jul 14, 2011 1810 1829 1777 1785 0 -29.70(-1.64%)
Jul 13, 2011 1809 1841 1806 1815 0 +14.75(+0.82%)
Jul 12, 2011 1815 1828 1794 1800 0 -16.95(-0.93%)
Jul 11, 2011 1835 1844 1807 1817 0 -45.49(-2.44%)
Jul 08, 2011 1846 1869 1835 1862 0 -14.14(-0.75%)
Jul 07, 2011 1877 1892 1865 1877 0 +19.76(+1.06%)
Jul 06, 2011 1844 1865 1833 1857 0 +11.35(+0.62%)
Jul 05, 2011 1842 1860 1833 1845 0 -5.12(-0.28%)
Jul 04, 2011 1812 1857 1806 1851 0 +0.02(+0.00%)
Jul 01, 2011 1812 1857 1806 1851 0 +38.03(+2.10%)
Jun 30, 2011 1785 1822 1779 1813 0 +36.24(+2.04%)
Jun 29, 2011 1773 1787 1755 1776 0 +13.28(+0.75%)
Jun 28, 2011 1737 1768 1732 1763 0 +31.31(+1.81%)
Jun 27, 2011 1721 1743 1708 1732 0 +9.31(+0.54%)
Jun 24, 2011 1744 1756 1715 1722 0 -17.91(-1.03%)
Jun 23, 2011 1714 1745 1694 1740 0 -5.11(-0.29%)
Jun 22, 2011 1743 1775 1737 1745 0 -4.94(-0.28%)
Jun 21, 2011 1725 1757 1718 1750 0 +40.01(+2.34%)
Jun 20, 2011 1708 1717 1703 1710 0 +5.29(+0.31%)
Jun 17, 2011 1709 1722 1695 1705 0 +12.23(+0.72%)
Jun 16, 2011 1691 1712 1668 1693 0 +2.54(+0.15%)
Jun 15, 2011 1706 1720 1682 1690 0 -40.17(-2.32%)
Jun 14, 2011 1707 1745 1706 1730 0 +40.62(+2.40%)
Jun 13, 2011 1698 1711 1680 1690 0 -3.54(-0.21%)
Jun 10, 2011 1720 1726 1688 1693 0 -38.36(-2.22%)
Jun 09, 2011 1718 1744 1716 1732 0 +11.63(+0.68%)
Jun 08, 2011 1731 1750 1712 1720 0 -22.33(-1.28%)
Jun 07, 2011 1746 1762 1736 1742 0 +3.43(+0.20%)
Jun 06, 2011 1752 1763 1732 1739 0 -20.69(-1.18%)
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.