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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,049.54 -100.90 (-3.20%)
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 31, 2018 2795 2860 2776 2841 0 +59.42(+2.14%)
Jul 30, 2018 2805 2834 2775 2782 0 -18.97(-0.68%)
Jul 27, 2018 2817 2831 2782 2801 0 -12.40(-0.44%)
Jul 26, 2018 2774 2834 2761 2813 0 +43.51(+1.57%)
Jul 25, 2018 2743 2781 2716 2770 0 +26.55(+0.97%)
Jul 24, 2018 2727 2773 2712 2743 0 +22.12(+0.81%)
Jul 23, 2018 2726 2754 2697 2721 0 -72.19(-2.58%)
Jul 20, 2018 2782 2818 2757 2793 0 +5.95(+0.21%)
Jul 19, 2018 2756 2800 2740 2787 0 +31.16(+1.13%)
Jul 18, 2018 2751 2772 2734 2756 0 +9.54(+0.35%)
Jul 17, 2018 2719 2756 2714 2747 0 +23.27(+0.85%)
Jul 16, 2018 2752 2765 2713 2723 0 -33.88(-1.23%)
Jul 13, 2018 2733 2770 2730 2757 0 +22.30(+0.82%)
Jul 12, 2018 2736 2757 2711 2735 0 +9.39(+0.34%)
Jul 11, 2018 2749 2764 2718 2726 0 -44.91(-1.62%)
Jul 10, 2018 2774 2789 2752 2771 0 +7.51(+0.27%)
Jul 09, 2018 2718 2772 2713 2763 0 +55.76(+2.06%)
Jul 06, 2018 2705 2725 2686 2707 0 -2.47(-0.09%)
Jul 05, 2018 2704 2719 2680 2710 0 +19.76(+0.73%)
Jul 04, 2018 2690 2690 2690 2690 0 -0.50(-0.02%)
Jul 03, 2018 2698 2721 2682 2690 0 +8.47(+0.32%)
Jul 02, 2018 2664 2689 2647 2682 0 -4.25(-0.16%)
Jun 29, 2018 2694 2726 2677 2686 0 +3.52(+0.13%)
Jun 28, 2018 2687 2710 2652 2683 0 -15.02(-0.56%)
Jun 27, 2018 2726 2759 2693 2698 0 -25.71(-0.94%)
Jun 26, 2018 2739 2755 2711 2723 0 +0.70(+0.03%)
Jun 25, 2018 2734 2745 2691 2723 0 -25.66(-0.93%)
Jun 22, 2018 2755 2778 2735 2748 0 +19.71(+0.72%)
Jun 21, 2018 2750 2763 2711 2729 0 -29.95(-1.09%)
Jun 20, 2018 2761 2780 2737 2759 0 -2.80(-0.10%)
Jun 19, 2018 2777 2793 2741 2761 0 -33.62(-1.20%)
Jun 18, 2018 2795 2817 2769 2795 0 -31.11(-1.10%)
Jun 15, 2018 2826 2845 2787 2826 0 -6.53(-0.23%)
Jun 14, 2018 2838 2865 2819 2833 0 -2.73(-0.10%)
Jun 13, 2018 2862 2873 2829 2835 0 -26.77(-0.94%)
Jun 12, 2018 2868 2878 2840 2862 0 +0.79(+0.03%)
Jun 11, 2018 2850 2879 2841 2861 0 +12.98(+0.46%)
Jun 08, 2018 2841 2860 2822 2848 0 +12.95(+0.46%)
Jun 07, 2018 2829 2850 2816 2835 0 +12.54(+0.44%)
Jun 06, 2018 2800 2827 2788 2823 0 +26.27(+0.94%)
Jun 05, 2018 2797 2818 2775 2797 0 +5.04(+0.18%)
Jun 04, 2018 2804 2821 2774 2792 0 -2.16(-0.08%)
Jun 01, 2018 2784 2812 2771 2794 0 +32.00(+1.16%)
May 31, 2018 2803 2810 2748 2762 0 -47.92(-1.71%)
May 30, 2018 2796 2826 2779 2810 0 +34.76(+1.25%)
May 29, 2018 2798 2814 2754 2775 0 -44.30(-1.57%)
May 28, 2018 2819 2819 2819 2819 0 +0.12(+0.00%)
May 25, 2018 2822 2841 2804 2819 0 -9.92(-0.35%)
May 24, 2018 2827 2845 2806 2829 0 -9.31(-0.33%)
May 23, 2018 2821 2847 2803 2838 0 +2.38(+0.08%)
May 22, 2018 2873 2889 2831 2836 0 -43.17(-1.50%)
May 21, 2018 2861 2897 2852 2879 0 +45.35(+1.60%)
May 18, 2018 2809 2848 2802 2834 0 +21.53(+0.77%)
May 17, 2018 2796 2830 2788 2812 0 +11.38(+0.41%)
May 16, 2018 2801 2825 2783 2801 0 -1.67(-0.06%)
May 15, 2018 2794 2818 2775 2803 0 -2.90(-0.10%)
May 14, 2018 2807 2836 2785 2805 0 -0.07(-0.00%)
May 11, 2018 2815 2837 2786 2806 0 -3.24(-0.12%)
May 10, 2018 2816 2829 2790 2809 0 -0.08(-0.00%)
May 09, 2018 2801 2829 2770 2809 0 -47.43(-1.66%)
May 08, 2018 2840 2878 2828 2856 0 +6.72(+0.24%)
May 07, 2018 2848 2876 2822 2850 0 +6.91(+0.24%)
May 04, 2018 2796 2858 2781 2843 0 +37.22(+1.33%)
May 03, 2018 2797 2834 2757 2805 0 -9.17(-0.33%)
May 02, 2018 2836 2869 2805 2815 0 -48.84(-1.71%)
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.