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 (%)
Jul 29, 2016 2333 2350 2312 2340 0 +12.42(+0.53%)
Jul 28, 2016 2329 2338 2303 2327 0 -5.09(-0.22%)
Jul 27, 2016 2334 2351 2310 2332 0 +5.65(+0.24%)
Jul 26, 2016 2296 2331 2288 2327 0 +29.48(+1.28%)
Jul 25, 2016 2297 2304 2281 2297 0 -3.21(-0.14%)
Jul 22, 2016 2294 2307 2280 2300 0 -1.19(-0.05%)
Jul 21, 2016 2304 2327 2289 2302 0 -7.22(-0.31%)
Jul 20, 2016 2288 2318 2276 2309 0 +34.64(+1.52%)
Jul 19, 2016 2272 2287 2259 2274 0 -11.11(-0.49%)
Jul 18, 2016 2289 2297 2271 2285 0 -9.39(-0.41%)
Jul 15, 2016 2305 2310 2283 2295 0 +2.97(+0.13%)
Jul 14, 2016 2295 2311 2283 2292 0 +17.13(+0.75%)
Jul 13, 2016 2281 2293 2260 2274 0 +0.79(+0.03%)
Jul 12, 2016 2259 2283 2249 2274 0 +33.93(+1.51%)
Jul 11, 2016 2228 2252 2221 2240 0 +22.54(+1.02%)
Jul 08, 2016 2217 2221 2166 2217 0 +50.92(+2.35%)
Jul 07, 2016 2157 2183 2147 2166 0 +11.20(+0.52%)
Jul 06, 2016 2155 2155 2155 2155 0 +13.22(+0.62%)
Jul 05, 2016 2166 2172 2128 2142 0 -41.35(-1.89%)
Jul 04, 2016 2183 2183 2183 2183 0 -0.02(-0.00%)
Jul 01, 2016 2171 2198 2166 2183 0 +12.33(+0.57%)
Jun 30, 2016 2134 2174 2126 2171 0 +41.84(+1.97%)
Jun 29, 2016 2120 2138 2107 2129 0 +36.31(+1.74%)
Jun 28, 2016 2081 2104 2065 2093 0 +36.40(+1.77%)
Jun 27, 2016 2106 2110 2042 2056 0 -79.62(-3.73%)
Jun 24, 2016 2175 2202 2122 2136 0 -134.51(-5.92%)
Jun 23, 2016 2255 2274 2246 2270 0 +41.11(+1.84%)
Jun 22, 2016 2235 2251 2224 2229 0 -6.90(-0.31%)
Jun 21, 2016 2246 2252 2226 2236 0 -11.00(-0.49%)
Jun 20, 2016 2248 2275 2239 2247 0 +34.59(+1.56%)
Jun 17, 2016 2199 2225 2189 2213 0 +17.10(+0.78%)
Jun 16, 2016 2187 2202 2157 2196 0 -9.92(-0.45%)
Jun 15, 2016 2220 2233 2198 2206 0 -1.67(-0.08%)
Jun 14, 2016 2205 2221 2188 2207 0 -2.72(-0.12%)
Jun 13, 2016 2227 2243 2206 2210 0 -33.37(-1.49%)
Jun 10, 2016 2255 2266 2233 2243 0 -33.54(-1.47%)
Jun 09, 2016 2269 2285 2256 2277 0 -17.11(-0.75%)
Jun 08, 2016 2282 2305 2277 2294 0 +15.79(+0.69%)
Jun 07, 2016 2267 2292 2261 2278 0 +10.30(+0.45%)
Jun 06, 2016 2242 2273 2234 2268 0 +33.40(+1.49%)
Jun 03, 2016 2241 2246 2217 2234 0 -2.84(-0.13%)
Jun 02, 2016 2217 2239 2206 2237 0 +9.90(+0.44%)
Jun 01, 2016 2220 2234 2190 2227 0 +2.25(+0.10%)
May 31, 2016 2219 2237 2205 2225 0 +4.06(+0.18%)
May 30, 2016 2221 2221 2221 2221 0 +0.01(+0.00%)
May 27, 2016 2215 2231 2206 2221 0 +3.62(+0.16%)
May 26, 2016 2221 2235 2209 2217 0 -1.89(-0.09%)
May 25, 2016 2203 2230 2194 2219 0 +21.64(+0.98%)
May 24, 2016 2172 2204 2156 2198 0 +34.58(+1.60%)
May 23, 2016 2159 2176 2149 2163 0 +0.96(+0.04%)
May 20, 2016 2160 2177 2150 2162 0 +12.29(+0.57%)
May 19, 2016 2159 2170 2126 2150 0 -18.66(-0.86%)
May 18, 2016 2180 2197 2155 2169 0 -24.50(-1.12%)
May 17, 2016 2203 2224 2180 2193 0 -11.39(-0.52%)
May 16, 2016 2182 2216 2177 2204 0 +37.52(+1.73%)
May 13, 2016 2195 2207 2159 2167 0 -37.94(-1.72%)
May 12, 2016 2212 2226 2185 2205 0 +1.70(+0.08%)
May 11, 2016 2213 2227 2195 2203 0 +0.80(+0.04%)
May 10, 2016 2178 2211 2165 2202 0 +31.10(+1.43%)
May 09, 2016 2179 2187 2158 2171 0 -12.11(-0.55%)
May 06, 2016 2157 2187 2153 2183 0 +20.08(+0.93%)
May 05, 2016 2175 2189 2155 2163 0 -1.49(-0.07%)
May 04, 2016 2192 2201 2152 2165 0 -36.90(-1.68%)
May 03, 2016 2204 2224 2176 2202 0 -19.64(-0.88%)
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.