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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,128.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2018 3336 3368 3290 3310 0 -21.61(-0.65%)
Jan 30, 2018 3327 3355 3294 3332 0 -9.81(-0.29%)
Jan 29, 2018 3362 3386 3326 3342 0 -31.17(-0.92%)
Jan 26, 2018 3338 3381 3315 3373 0 +52.20(+1.57%)
Jan 25, 2018 3323 3343 3279 3321 0 +0.56(+0.02%)
Jan 24, 2018 3342 3368 3298 3320 0 -1.10(-0.03%)
Jan 23, 2018 3322 3339 3300 3321 0 +5.15(+0.16%)
Jan 22, 2018 3311 3325 3280 3316 0 +2.07(+0.06%)
Jan 19, 2018 3294 3326 3283 3314 0 +40.16(+1.23%)
Jan 18, 2018 3267 3299 3253 3274 0 -11.22(-0.34%)
Jan 17, 2018 3277 3306 3255 3285 0 +35.12(+1.08%)
Jan 16, 2018 3289 3301 3233 3250 0 -17.40(-0.53%)
Jan 15, 2018 3267 3267 3267 3267 0 -0.18(-0.01%)
Jan 12, 2018 3246 3282 3231 3267 0 +22.75(+0.70%)
Jan 11, 2018 3210 3251 3200 3245 0 +42.06(+1.31%)
Jan 10, 2018 3227 3231 3192 3203 0 -27.45(-0.85%)
Jan 09, 2018 3229 3253 3210 3230 0 +9.08(+0.28%)
Jan 08, 2018 3202 3234 3189 3221 0 +16.68(+0.52%)
Jan 05, 2018 3218 3228 3179 3204 0 -1.21(-0.04%)
Jan 04, 2018 3190 3223 3175 3206 0 +19.95(+0.63%)
Jan 03, 2018 3165 3193 3150 3186 0 +24.23(+0.77%)
Jan 02, 2018 3161 3185 3135 3161 0 +2.23(+0.07%)
Dec 29, 2017 3159 3159 3159 3159 0 -3.26(-0.10%)
Dec 28, 2017 3162 3171 3142 3162 0 -76.09(-2.35%)
Dec 27, 2017 3233 3249 3219 3239 0 +4.41(+0.14%)
Dec 26, 2017 3231 3249 3218 3234 0 +4.73(+0.15%)
Dec 22, 2017 3236 3253 3209 3229 0 -0.64(-0.02%)
Dec 21, 2017 3230 3249 3204 3230 0 +8.03(+0.25%)
Dec 20, 2017 3216 3237 3199 3222 0 +15.91(+0.50%)
Dec 19, 2017 3207 3224 3179 3206 0 +8.94(+0.28%)
Dec 18, 2017 3193 3222 3177 3197 0 +27.96(+0.88%)
Dec 15, 2017 3152 3189 3137 3169 0 +41.99(+1.34%)
Dec 14, 2017 3148 3172 3117 3127 0 -5.94(-0.19%)
Dec 13, 2017 3127 3159 3115 3133 0 +7.25(+0.23%)
Dec 12, 2017 3134 3158 3114 3126 0 -16.43(-0.52%)
Dec 11, 2017 3159 3172 3126 3142 0 -15.18(-0.48%)
Dec 08, 2017 3157 3171 3136 3157 0 +5.69(+0.18%)
Dec 07, 2017 3134 3176 3129 3152 0 +13.46(+0.43%)
Dec 06, 2017 3134 3163 3115 3138 0 +12.37(+0.40%)
Dec 05, 2017 3154 3168 3114 3126 0 -17.21(-0.55%)
Dec 04, 2017 3168 3187 3136 3143 0 -6.32(-0.20%)
Dec 01, 2017 3194 3203 3101 3149 0 -49.20(-1.54%)
Nov 30, 2017 3158 3209 3148 3199 0 +57.40(+1.83%)
Nov 29, 2017 3145 3166 3113 3141 0 -3.04(-0.10%)
Nov 28, 2017 3098 3151 3086 3144 0 +56.55(+1.83%)
Nov 27, 2017 3080 3105 3069 3088 0 +6.97(+0.23%)
Nov 24, 2017 3085 3104 3059 3081 0 -1.29(-0.04%)
Nov 23, 2017 3071 3096 3056 3082 0 +0.04(+0.00%)
Nov 22, 2017 3071 3096 3055 3082 0 +9.00(+0.29%)
Nov 21, 2017 3062 3085 3049 3073 0 +25.83(+0.85%)
Nov 20, 2017 3035 3064 3021 3047 0 +29.41(+0.97%)
Nov 17, 2017 3015 3040 2992 3018 0 -15.33(-0.51%)
Nov 16, 2017 3003 3048 2994 3033 0 +36.29(+1.21%)
Nov 15, 2017 3011 3028 2976 2997 0 -34.35(-1.13%)
Nov 14, 2017 3010 3042 3000 3031 0 +10.84(+0.36%)
Nov 13, 2017 3000 3034 2988 3020 0 +2.14(+0.07%)
Nov 10, 2017 3001 3030 2989 3018 0 +1.75(+0.06%)
Nov 09, 2017 3032 3043 2986 3016 0 -41.17(-1.35%)
Nov 08, 2017 3056 3073 3039 3058 0 -22.80(-0.74%)
Nov 07, 2017 3089 3103 3057 3080 0 -13.28(-0.43%)
Nov 06, 2017 3079 3109 3057 3094 0 -1.07(-0.03%)
Nov 03, 2017 3085 3109 3068 3095 0 +12.24(+0.40%)
Nov 02, 2017 3076 3105 3043 3083 0 +12.78(+0.42%)
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.