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 29, 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, 2015 2155 2167 2140 2148 0 +5.33(+0.25%)
Jul 30, 2015 2142 2155 2127 2143 0 -7.59(-0.35%)
Jul 29, 2015 2125 2155 2119 2150 0 +27.49(+1.30%)
Jul 28, 2015 2113 2133 2099 2123 0 +27.18(+1.30%)
Jul 27, 2015 2098 2110 2085 2096 0 -14.94(-0.71%)
Jul 24, 2015 2134 2138 2103 2111 0 -29.18(-1.36%)
Jul 23, 2015 2148 2166 2133 2140 0 -8.78(-0.41%)
Jul 22, 2015 2169 2184 2138 2148 0 -25.94(-1.19%)
Jul 21, 2015 2182 2196 2164 2174 0 -22.05(-1.00%)
Jul 20, 2015 2190 2207 2184 2196 0 +6.00(+0.27%)
Jul 17, 2015 2201 2211 2181 2190 0 -13.13(-0.60%)
Jul 16, 2015 2211 2220 2196 2204 0 +14.90(+0.68%)
Jul 15, 2015 2205 2212 2182 2189 0 -15.70(-0.71%)
Jul 14, 2015 2196 2214 2189 2204 0 +9.03(+0.41%)
Jul 13, 2015 2188 2200 2177 2195 0 +26.10(+1.20%)
Jul 10, 2015 2180 2190 2160 2169 0 +6.15(+0.28%)
Jul 09, 2015 2190 2200 2160 2163 0 -3.32(-0.15%)
Jul 08, 2015 2192 2198 2157 2166 0 -44.84(-2.03%)
Jul 07, 2015 2204 2216 2180 2211 0 +9.39(+0.43%)
Jul 06, 2015 2192 2217 2186 2202 0 -6.15(-0.28%)
Jul 03, 2015 2208 2208 2208 2208 0 +0.05(+0.00%)
Jul 02, 2015 2212 2219 2196 2208 0 +3.94(+0.18%)
Jul 01, 2015 2210 2220 2189 2204 0 +14.04(+0.64%)
Jun 30, 2015 2198 2210 2183 2190 0 +10.57(+0.48%)
Jun 29, 2015 2195 2209 2177 2179 0 -36.08(-1.63%)
Jun 26, 2015 2214 2224 2205 2216 0 +0.72(+0.03%)
Jun 25, 2015 2235 2240 2210 2215 0 -12.87(-0.58%)
Jun 24, 2015 2226 2244 2216 2228 0 +0.20(+0.01%)
Jun 23, 2015 2228 2236 2218 2227 0 +0.95(+0.04%)
Jun 22, 2015 2232 2238 2216 2227 0 +8.87(+0.40%)
Jun 19, 2015 2226 2231 2212 2218 0 -9.26(-0.42%)
Jun 18, 2015 2221 2237 2212 2227 0 +12.02(+0.54%)
Jun 17, 2015 2214 2225 2197 2215 0 +0.38(+0.02%)
Jun 16, 2015 2211 2221 2205 2215 0 -7.58(-0.34%)
Jun 15, 2015 2223 2231 2208 2222 0 -17.77(-0.79%)
Jun 12, 2015 2245 2252 2232 2240 0 -15.13(-0.67%)
Jun 11, 2015 2252 2261 2242 2255 0 +5.51(+0.24%)
Jun 10, 2015 2235 2259 2227 2249 0 +24.30(+1.09%)
Jun 09, 2015 2224 2242 2216 2225 0 -3.14(-0.14%)
Jun 08, 2015 2238 2243 2225 2228 0 -15.27(-0.68%)
Jun 05, 2015 2238 2250 2227 2244 0 +1.28(+0.06%)
Jun 04, 2015 2251 2260 2233 2242 0 -19.40(-0.86%)
Jun 03, 2015 2258 2274 2249 2262 0 +9.87(+0.44%)
Jun 02, 2015 2237 2264 2232 2252 0 +8.47(+0.38%)
Jun 01, 2015 2248 2259 2231 2243 0 -2.38(-0.11%)
May 29, 2015 2270 2277 2241 2246 0 -20.00(-0.88%)
May 28, 2015 2268 2276 2250 2266 0 -7.60(-0.33%)
May 27, 2015 2269 2282 2257 2273 0 +9.39(+0.41%)
May 26, 2015 2284 2289 2254 2264 0 -28.02(-1.22%)
May 25, 2015 2292 2292 2292 2292 0 +0.05(+0.00%)
May 22, 2015 2298 2306 2286 2292 0 -6.18(-0.27%)
May 21, 2015 2282 2308 2279 2298 0 +14.54(+0.64%)
May 20, 2015 2278 2292 2266 2284 0 +4.51(+0.20%)
May 19, 2015 2290 2297 2268 2279 0 -9.97(-0.44%)
May 18, 2015 2284 2295 2275 2289 0 +0.46(+0.02%)
May 15, 2015 2295 2299 2274 2289 0 -5.94(-0.26%)
May 14, 2015 2280 2300 2273 2295 0 +23.79(+1.05%)
May 13, 2015 2267 2284 2258 2271 0 +32.31(+1.44%)
May 12, 2015 2242 2255 2221 2238 0 +20.41(+0.92%)
May 11, 2015 2216 2230 2209 2218 0 -4.92(-0.22%)
May 08, 2015 2223 2236 2210 2223 0 +24.00(+1.09%)
May 07, 2015 2195 2209 2185 2199 0 -1.81(-0.08%)
May 06, 2015 2205 2213 2185 2201 0 +5.30(+0.24%)
May 05, 2015 2214 2233 2190 2195 0 -21.98(-0.99%)
May 04, 2015 2212 2228 2207 2217 0 +8.70(+0.39%)
May 01, 2015 2198 2222 2187 2209 0 +21.26(+0.97%)
Apr 30, 2015 2196 2212 2175 2187 0 -26.41(-1.19%)
Apr 29, 2015 2206 2231 2189 2214 0 -3.98(-0.18%)
Apr 28, 2015 2209 2224 2196 2218 0 -0.99(-0.04%)
Apr 27, 2015 2204 2230 2197 2219 0 +17.54(+0.80%)
Apr 24, 2015 2208 2215 2187 2201 0 -10.02(-0.45%)
Apr 23, 2015 2197 2224 2185 2211 0 +8.14(+0.37%)
Apr 22, 2015 2200 2209 2181 2203 0 +5.80(+0.26%)
Apr 21, 2015 2214 2224 2184 2197 0 -12.97(-0.59%)
Apr 20, 2015 2200 2219 2197 2210 0 +20.00(+0.91%)
Apr 17, 2015 2208 2214 2178 2190 0 -37.82(-1.70%)
Apr 16, 2015 2229 2242 2216 2228 0 -11.06(-0.49%)
Apr 15, 2015 2222 2253 2213 2239 0 +24.83(+1.12%)
Apr 14, 2015 2197 2220 2187 2214 0 +13.43(+0.61%)
Apr 13, 2015 2195 2214 2187 2201 0 -4.11(-0.19%)
Apr 10, 2015 2205 2218 2192 2205 0 -1.36(-0.06%)
Apr 09, 2015 2205 2218 2193 2206 0 -2.35(-0.11%)
Apr 08, 2015 2214 2224 2195 2209 0 -10.82(-0.49%)
Apr 07, 2015 2227 2240 2212 2220 0 -8.10(-0.36%)
Apr 06, 2015 2194 2241 2190 2228 0 +29.82(+1.36%)
Apr 02, 2015 2198 2198 2198 2198 0 +8.60(+0.39%)
Apr 01, 2015 2194 2205 2175 2189 0 -7.19(-0.33%)
Mar 31, 2015 2203 2209 2185 2196 0 -22.67(-1.02%)
Mar 30, 2015 2204 2228 2199 2219 0 +22.00(+1.00%)
Mar 27, 2015 2186 2203 2175 2197 0 +8.56(+0.39%)
Mar 26, 2015 2185 2204 2173 2189 0 -8.52(-0.39%)
Mar 25, 2015 2224 2233 2195 2197 0 -21.56(-0.97%)
Mar 24, 2015 2221 2234 2210 2219 0 +0.60(+0.03%)
Mar 23, 2015 2229 2239 2212 2218 0 -6.41(-0.29%)
Mar 20, 2015 2231 2241 2213 2224 0 +4.17(+0.19%)
Mar 19, 2015 2230 2237 2208 2220 0 -24.25(-1.08%)
Mar 18, 2015 2204 2252 2187 2245 0 +29.25(+1.32%)
Mar 17, 2015 2218 2228 2202 2215 0 -17.27(-0.77%)
Mar 16, 2015 2221 2240 2211 2233 0 +20.28(+0.92%)
Mar 13, 2015 2223 2227 2191 2212 0 -18.29(-0.82%)
Mar 12, 2015 2209 2236 2201 2231 0 +37.87(+1.73%)
Mar 11, 2015 2201 2206 2182 2193 0 -2.50(-0.11%)
Mar 10, 2015 2212 2218 2192 2195 0 -37.74(-1.69%)
Mar 09, 2015 2223 2241 2216 2233 0 +11.83(+0.53%)
Mar 06, 2015 2236 2250 2214 2221 0 -25.57(-1.14%)
Mar 05, 2015 2243 2258 2230 2247 0 +2.56(+0.11%)
Mar 04, 2015 2244 2269 2232 2244 0 -26.61(-1.17%)
Mar 03, 2015 2274 2278 2266 2271 0 -1.65(-0.07%)
Mar 02, 2015 2254 2277 2244 2272 0 +16.34(+0.72%)
Feb 27, 2015 2266 2275 2250 2256 0 -7.19(-0.32%)
Feb 26, 2015 2268 2275 2258 2263 0 -8.10(-0.36%)
Feb 25, 2015 2270 2284 2260 2271 0 -5.97(-0.26%)
Feb 24, 2015 2261 2289 2256 2277 0 +14.03(+0.62%)
Feb 23, 2015 2269 2277 2250 2263 0 -12.63(-0.55%)
Feb 20, 2015 2254 2282 2236 2276 0 +28.34(+1.26%)
Feb 19, 2015 2234 2257 2227 2248 0 +3.81(+0.17%)
Feb 18, 2015 2230 2260 2224 2244 0 +9.39(+0.42%)
Feb 17, 2015 2228 2243 2215 2234 0 +1.70(+0.08%)
Feb 13, 2015 2233 2233 2233 2233 0 +32.06(+1.46%)
Feb 12, 2015 2187 2205 2178 2201 0 +24.68(+1.13%)
Feb 11, 2015 2172 2185 2158 2176 0 -0.76(-0.03%)
Feb 10, 2015 2182 2188 2156 2177 0 +4.03(+0.19%)
Feb 09, 2015 2170 2191 2160 2173 0 +1.37(+0.06%)
Feb 06, 2015 2180 2196 2162 2171 0 -11.65(-0.53%)
Feb 05, 2015 2170 2192 2154 2183 0 +1.47(+0.07%)
Feb 04, 2015 2193 2204 2173 2181 0 -13.78(-0.63%)
Feb 03, 2015 2173 2203 2166 2195 0 +28.03(+1.29%)
Feb 02, 2015 2132 2172 2114 2167 0 +39.09(+1.84%)
Jan 30, 2015 2134 2151 2116 2128 0 -22.18(-1.03%)
Jan 29, 2015 2119 2156 2101 2150 0 +27.75(+1.31%)
Jan 28, 2015 2160 2166 2117 2123 0 -29.07(-1.35%)
Jan 27, 2015 2155 2172 2126 2152 0 -32.02(-1.47%)
Jan 26, 2015 2168 2190 2156 2184 0 +20.45(+0.95%)
Jan 23, 2015 2180 2188 2155 2163 0 -20.25(-0.93%)
Jan 22, 2015 2173 2193 2152 2183 0 +20.83(+0.96%)
Jan 21, 2015 2135 2170 2130 2163 0 +16.36(+0.76%)
Jan 20, 2015 2149 2158 2125 2146 0 +13.08(+0.61%)
Jan 19, 2015 2119 2140 2104 2133 0 +0.16(+0.01%)
Jan 16, 2015 2117 2140 2102 2133 0 +16.27(+0.77%)
Jan 15, 2015 2121 2135 2110 2117 0 -20.62(-0.96%)
Jan 14, 2015 2116 2145 2109 2137 0 -4.46(-0.21%)
Jan 13, 2015 2142 2142 2142 2142 0 -80.03(-3.60%)
Jan 12, 2015 2240 2245 2207 2222 0 -19.08(-0.85%)
Jan 09, 2015 2266 2273 2232 2241 0 -23.03(-1.02%)
Jan 08, 2015 2244 2272 2233 2264 0 +40.06(+1.80%)
Jan 07, 2015 2230 2242 2205 2224 0 +12.94(+0.59%)
Jan 06, 2015 2236 2247 2189 2211 0 -24.15(-1.08%)
Jan 05, 2015 2275 2283 2226 2235 0 -60.07(-2.62%)
Jan 02, 2015 2298 2312 2268 2295 0 +6.53(+0.29%)
Dec 31, 2014 2289 2289 2289 2289 0 -22.74(-0.98%)
Dec 30, 2014 2314 2323 2301 2311 0 -15.02(-0.65%)
Dec 29, 2014 2323 2336 2314 2326 0 -5.48(-0.24%)
Dec 26, 2014 2333 2344 2327 2332 0 +6.26(+0.27%)
Dec 24, 2014 2326 2326 2326 2326 0 -0.57(-0.02%)
Dec 23, 2014 2321 2340 2312 2326 0 +12.02(+0.52%)
Dec 22, 2014 2303 2320 2290 2314 0 +16.33(+0.71%)
Dec 19, 2014 2288 2310 2275 2298 0 +10.13(+0.44%)
Dec 18, 2014 2264 2294 2244 2288 0 +45.67(+2.04%)
Dec 17, 2014 2216 2250 2197 2242 0 +33.35(+1.51%)
Dec 16, 2014 2209 2253 2208 2209 0 -5.94(-0.27%)
Dec 15, 2014 2240 2246 2205 2215 0 -16.56(-0.74%)
Dec 12, 2014 2250 2262 2224 2231 0 -37.45(-1.65%)
Dec 11, 2014 2274 2294 2261 2269 0 +4.12(+0.18%)
Dec 10, 2014 2303 2307 2255 2265 0 -51.07(-2.21%)
Dec 09, 2014 2291 2324 2279 2316 0 +2.61(+0.11%)
Dec 08, 2014 2343 2357 2305 2313 0 -32.70(-1.39%)
Dec 05, 2014 2339 2355 2330 2346 0 +1.31(+0.06%)
Dec 04, 2014 2353 2360 2332 2344 0 -12.64(-0.54%)
Dec 03, 2014 2330 2365 2323 2357 0 +34.45(+1.48%)
Dec 02, 2014 2304 2333 2296 2323 0 +18.07(+0.78%)
Dec 01, 2014 2310 2321 2287 2305 0 -13.83(-0.60%)
Nov 28, 2014 2352 2356 2311 2318 0 -45.19(-1.91%)
Nov 27, 2014 2364 2364 2364 2364 0 -0.10(-0.00%)
Nov 26, 2014 2374 2381 2354 2364 0 -1.22(-0.05%)
Nov 25, 2014 2361 2376 2348 2365 0 +1.96(+0.08%)
Nov 24, 2014 2360 2371 2350 2363 0 +8.29(+0.35%)
Nov 21, 2014 2355 2373 2341 2355 0 +31.43(+1.35%)
Nov 20, 2014 2303 2332 2297 2323 0 +4.15(+0.18%)
Nov 19, 2014 2327 2333 2306 2319 0 -10.60(-0.46%)
Nov 18, 2014 2321 2344 2317 2330 0 +19.62(+0.85%)
Nov 17, 2014 2309 2320 2295 2310 0 -3.85(-0.17%)
Nov 14, 2014 2307 2323 2299 2314 0 +5.81(+0.25%)
Nov 13, 2014 2325 2332 2299 2308 0 -20.26(-0.87%)
Nov 12, 2014 2319 2338 2311 2328 0 +1.25(+0.05%)
Nov 11, 2014 2331 2341 2315 2327 0 -3.82(-0.16%)
Nov 10, 2014 2325 2341 2316 2331 0 +6.22(+0.27%)
Nov 07, 2014 2325 2338 2311 2325 0 +7.24(+0.31%)
Nov 06, 2014 2305 2328 2291 2317 0 +10.76(+0.47%)
Nov 05, 2014 2303 2317 2283 2307 0 +16.71(+0.73%)
Nov 04, 2014 2297 2310 2277 2290 0 -23.57(-1.02%)
Nov 03, 2014 2305 2330 2288 2314 0 -3.02(-0.13%)
Oct 31, 2014 2311 2327 2287 2317 0 +39.64(+1.74%)
Oct 30, 2014 2258 2288 2246 2277 0 +2.58(+0.11%)
Oct 28, 2014 2240 2278 2235 2274 0 +59.09(+2.67%)
Oct 27, 2014 2214 2228 2202 2215 0 -5.25(-0.24%)
Oct 24, 2014 2207 2228 2192 2220 0 +9.18(+0.42%)
Oct 23, 2014 2188 2227 2185 2211 0 +10.50(+0.48%)
Oct 21, 2014 2168 2206 2161 2201 0 +49.79(+2.31%)
Oct 20, 2014 2142 2158 2134 2151 0 +10.56(+0.49%)
Oct 17, 2014 2146 2167 2125 2140 0 +13.76(+0.65%)
Oct 16, 2014 2062 2138 2053 2127 0 +40.66(+1.95%)
Oct 15, 2014 2070 2105 2032 2086 0 +0.86(+0.04%)
Oct 14, 2014 2077 2113 2063 2085 0 +27.45(+1.33%)
Oct 13, 2014 2096 2114 2054 2058 0 -40.22(-1.92%)
Oct 10, 2014 2122 2132 2093 2098 0 -30.44(-1.43%)
Oct 09, 2014 2174 2178 2123 2128 0 -53.66(-2.46%)
Oct 08, 2014 2146 2185 2130 2182 0 +36.09(+1.68%)
Oct 07, 2014 2185 2189 2143 2146 0 -53.01(-2.41%)
Oct 06, 2014 2207 2215 2189 2199 0 +1.70(+0.08%)
Oct 03, 2014 2197 2209 2185 2197 0 +13.30(+0.61%)
Oct 02, 2014 2186 2201 2161 2184 0 -4.88(-0.22%)
Oct 01, 2014 2210 2216 2179 2189 0 -33.01(-1.49%)
Sep 30, 2014 2237 2248 2214 2222 0 -9.44(-0.42%)
Sep 29, 2014 2222 2240 2213 2231 0 -9.35(-0.42%)
Sep 26, 2014 2225 2246 2216 2241 0 +15.33(+0.69%)
Sep 25, 2014 2249 2254 2220 2225 0 -73.41(-3.19%)
Sep 19, 2014 2319 2326 2286 2299 0 +3.38(+0.15%)
Sep 18, 2014 2291 2302 2279 2295 0 +15.18(+0.67%)
Sep 17, 2014 2284 2301 2265 2280 0 +0.26(+0.01%)
Sep 16, 2014 2268 2289 2254 2280 0 +7.58(+0.33%)
Sep 15, 2014 2278 2285 2260 2272 0 -10.12(-0.44%)
Sep 12, 2014 2298 2303 2276 2282 0 -12.02(-0.52%)
Sep 11, 2014 2281 2303 2275 2294 0 +4.08(+0.18%)
Sep 10, 2014 2289 2298 2274 2290 0 +4.84(+0.21%)
Sep 09, 2014 2296 2305 2281 2286 0 -13.11(-0.57%)
Sep 08, 2014 2300 2309 2288 2299 0 -1.92(-0.08%)
Sep 05, 2014 2293 2305 2276 2301 0 -2.15(-0.09%)
Sep 04, 2014 2306 2327 2297 2303 0 -2.64(-0.11%)
Sep 03, 2014 2322 2327 2299 2305 0 -7.99(-0.35%)
Sep 02, 2014 2312 2328 2300 2313 0 +15.54(+0.68%)
Aug 29, 2014 2298 2298 2298 0 +6.67(+0.29%)
Aug 28, 2014 2288 2301 2275 2291 0 -3.42(-0.15%)
Aug 27, 2014 2296 2305 2286 2295 0 -1.64(-0.07%)
Aug 26, 2014 2304 2312 2291 2296 0 -6.69(-0.29%)
Aug 25, 2014 2200 2315 2293 2303 0 +11.39(+0.50%)
Aug 22, 2014 2195 2308 2281 2291 0 -10.01(-0.43%)
Aug 21, 2014 2310 2315 2290 2302 0 -6.83(-0.30%)
Aug 20, 2014 2183 2316 2283 2308 0 +16.76(+0.73%)
Aug 19, 2014 2177 2299 2276 2292 0 +14.92(+0.66%)
Aug 18, 2014 2260 2283 2255 2277 0 +25.22(+1.12%)
Aug 15, 2014 2262 2271 2234 2251 0 -2.86(-0.13%)
Aug 14, 2014 2246 2259 2238 2254 0 +9.59(+0.43%)
Aug 13, 2014 2234 2254 2228 2245 0 +19.51(+0.88%)
Aug 12, 2014 2225 2242 2213 2225 0 +0.05(+0.00%)
Aug 11, 2014 2227 2242 2216 2225 0 +9.69(+0.44%)
Aug 08, 2014 2187 2218 2177 2215 0 +32.72(+1.50%)
Aug 07, 2014 2193 2214 2170 2183 0 +5.02(+0.23%)
Aug 06, 2014 2175 2192 2164 2178 0 +0.93(+0.04%)
Aug 05, 2014 2183 2205 2161 2177 0 -7.70(-0.35%)
Aug 04, 2014 2166 2191 2157 2184 0 +6.71(+0.31%)
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.