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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,152.64 +44.77 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
May 01, 2018 2848 2878 2800 2863 0 -5.98(-0.21%)
Apr 30, 2018 2906 2928 2864 2869 0 -25.39(-0.88%)
Apr 27, 2018 2884 2925 2846 2895 0 -0.16(-0.01%)
Apr 26, 2018 2943 2958 2866 2895 0 -48.85(-1.66%)
Apr 25, 2018 2923 2965 2896 2944 0 +16.53(+0.56%)
Apr 24, 2018 3046 3062 2890 2927 0 -96.00(-3.18%)
Apr 23, 2018 3042 3061 3009 3023 0 -15.58(-0.51%)
Apr 20, 2018 3049 3062 3020 3039 0 -9.62(-0.32%)
Apr 19, 2018 3053 3070 3022 3048 0 -8.53(-0.28%)
Apr 18, 2018 3041 3075 3020 3057 0 +31.83(+1.05%)
Apr 17, 2018 3017 3046 3001 3025 0 +22.62(+0.75%)
Apr 16, 2018 2998 3020 2973 3003 0 +36.02(+1.21%)
Apr 13, 2018 2990 2997 2953 2967 0 -3.86(-0.13%)
Apr 12, 2018 2960 2988 2945 2970 0 +16.98(+0.57%)
Apr 11, 2018 2952 2980 2931 2953 0 -24.51(-0.82%)
Apr 10, 2018 2962 3000 2944 2978 0 +69.86(+2.40%)
Apr 09, 2018 2923 2961 2897 2908 0 -0.21(-0.01%)
Apr 06, 2018 2972 2988 2883 2908 0 -91.56(-3.05%)
Apr 05, 2018 2996 3024 2977 3000 0 +16.06(+0.54%)
Apr 04, 2018 2902 2990 2891 2984 0 +25.44(+0.86%)
Apr 03, 2018 2946 2973 2914 2958 0 +35.96(+1.23%)
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.