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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,075.22 +64.58 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2018 2727 2783 2718 2775 0 +53.22(+1.96%)
Nov 29, 2018 2730 2752 2701 2722 0 -17.22(-0.63%)
Nov 28, 2018 2694 2742 2665 2739 0 +57.30(+2.14%)
Nov 27, 2018 2690 2706 2652 2682 0 -31.24(-1.15%)
Nov 26, 2018 2699 2729 2684 2713 0 +31.85(+1.19%)
Nov 23, 2018 2666 2701 2654 2681 0 -7.35(-0.27%)
Nov 22, 2018 2688 2688 2688 2688 0 +0.03(+0.00%)
Nov 21, 2018 2670 2723 2658 2688 0 +21.47(+0.81%)
Nov 20, 2018 2674 2704 2640 2667 0 -41.41(-1.53%)
Nov 19, 2018 2750 2763 2694 2708 0 -44.09(-1.60%)
Nov 16, 2018 2728 2771 2713 2752 0 +15.77(+0.58%)
Nov 15, 2018 2677 2753 2658 2737 0 +41.67(+1.55%)
Nov 14, 2018 2709 2742 2670 2695 0 +4.67(+0.17%)
Nov 13, 2018 2696 2739 2672 2690 0 +8.15(+0.30%)
Nov 12, 2018 2713 2724 2666 2682 0 -32.21(-1.19%)
Nov 09, 2018 2732 2750 2681 2714 0 -31.36(-1.14%)
Nov 08, 2018 2745 2782 2725 2746 0 -0.24(-0.01%)
Nov 07, 2018 2709 2753 2674 2746 0 +60.98(+2.27%)
Nov 06, 2018 2663 2707 2642 2685 0 +13.86(+0.52%)
Nov 02, 2018 2691 2718 2649 2671 0 +8.43(+0.32%)
Nov 01, 2018 2605 2684 2585 2663 0 +65.50(+2.52%)
Oct 31, 2018 2626 2654 2582 2597 0 +2.98(+0.11%)
Oct 30, 2018 2535 2604 2514 2594 0 +56.15(+2.21%)
Oct 29, 2018 2572 2609 2505 2538 0 +3.96(+0.16%)
Oct 26, 2018 2509 2571 2473 2534 0 -6.00(-0.24%)
Oct 25, 2018 2519 2573 2519 2540 0 +32.15(+1.28%)
Oct 24, 2018 2607 2628 2503 2508 0 -107.04(-4.09%)
Oct 23, 2018 2593 2641 2547 2615 0 -40.71(-1.53%)
Oct 22, 2018 2667 2679 2632 2656 0 -6.20(-0.23%)
Oct 19, 2018 2687 2706 2643 2662 0 -22.45(-0.84%)
Oct 18, 2018 2702 2738 2659 2684 0 -61.72(-2.25%)
Oct 17, 2018 2754 2767 2715 2746 0 -17.18(-0.62%)
Oct 16, 2018 2734 2771 2716 2763 0 +46.00(+1.69%)
Oct 15, 2018 2704 2741 2696 2717 0 +8.13(+0.30%)
Oct 12, 2018 2731 2741 2667 2709 0 +19.30(+0.72%)
Oct 11, 2018 2742 2772 2680 2690 0 -69.10(-2.50%)
Oct 10, 2018 2832 2836 2750 2759 0 -71.12(-2.51%)
Oct 09, 2018 2862 2880 2813 2830 0 -50.37(-1.75%)
Oct 08, 2018 2873 2897 2847 2880 0 -2.98(-0.10%)
Oct 05, 2018 2916 2930 2862 2883 0 -27.83(-0.96%)
Oct 04, 2018 2930 2942 2890 2911 0 -14.52(-0.50%)
Oct 03, 2018 2934 2950 2910 2926 0 -2.70(-0.09%)
Oct 02, 2018 2918 2942 2905 2928 0 +9.36(+0.32%)
Oct 01, 2018 2931 2949 2899 2919 0 +10.59(+0.36%)
Sep 28, 2018 2915 2933 2895 2908 0 -9.78(-0.34%)
Sep 27, 2018 2919 2945 2900 2918 0 -3.08(-0.11%)
Sep 26, 2018 2937 2952 2914 2921 0 -16.41(-0.56%)
Sep 25, 2018 2958 2970 2925 2938 0 -14.72(-0.50%)
Sep 24, 2018 2981 2986 2939 2952 0 -30.91(-1.04%)
Sep 21, 2018 2986 3006 2966 2983 0 -2.23(-0.07%)
Sep 20, 2018 2982 3003 2961 2986 0 +23.71(+0.80%)
Sep 19, 2018 2957 2986 2940 2962 0 +10.85(+0.37%)
Sep 18, 2018 2937 2965 2906 2951 0 +20.31(+0.69%)
Sep 17, 2018 2926 2949 2910 2931 0 +7.85(+0.27%)
Sep 14, 2018 2894 2932 2888 2923 0 +33.30(+1.15%)
Sep 13, 2018 2890 2909 2859 2890 0 +24.57(+0.86%)
Sep 12, 2018 2853 2888 2833 2865 0 -1.00(-0.03%)
Sep 11, 2018 2857 2883 2838 2866 0 +6.40(+0.22%)
Sep 10, 2018 2852 2889 2841 2860 0 +24.66(+0.87%)
Sep 07, 2018 2827 2853 2801 2835 0 -10.34(-0.36%)
Sep 06, 2018 2846 2874 2827 2845 0 -1.39(-0.05%)
Sep 05, 2018 2813 2857 2798 2847 0 +27.44(+0.97%)
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.