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 (%)
Dec 30, 2022 2082 2082 2082 2082 0 -14.31(-0.68%)
Dec 29, 2022 2033 2105 2033 2096 0 +59.44(+2.92%)
Dec 28, 2022 2088 2088 2025 2036 0 -33.39(-1.61%)
Dec 23, 2022 2070 2070 2070 2070 0 -17.61(-0.84%)
Dec 22, 2022 2095 2095 2052 2087 0 -19.45(-0.92%)
Dec 21, 2022 2075 2126 2075 2107 0 +30.09(+1.45%)
Dec 20, 2022 2089 2095 2055 2077 0 -8.07(-0.39%)
Dec 19, 2022 2100 2119 2073 2085 0 -21.65(-1.03%)
Dec 16, 2022 2110 2128 2100 2107 0 -15.05(-0.71%)
Dec 15, 2022 2148 2148 2106 2122 0 -30.45(-1.41%)
Dec 14, 2022 2158 2193 2135 2152 0 -24.22(-1.11%)
Dec 13, 2022 2238 2238 2157 2176 0 -29.72(-1.35%)
Dec 12, 2022 2227 2227 2192 2206 0 -30.09(-1.35%)
Dec 09, 2022 2235 2281 2235 2236 0 -0.36(-0.02%)
Dec 08, 2022 2210 2262 2206 2236 0 +27.51(+1.25%)
Dec 07, 2022 2191 2222 2179 2209 0 +18.35(+0.84%)
Dec 06, 2022 2171 2206 2165 2191 0 +18.71(+0.86%)
Dec 05, 2022 2206 2213 2147 2172 0 -33.39(-1.51%)
Dec 02, 2022 2194 2229 2187 2205 0 -1.46(-0.07%)
Dec 01, 2022 2215 2225 2201 2207 0 -0.74(-0.03%)
Nov 30, 2022 2168 2220 2143 2207 0 +38.90(+1.79%)
Nov 29, 2022 2149 2177 2135 2169 0 +18.34(+0.85%)
Nov 28, 2022 2116 2150 2098 2150 0 +34.49(+1.63%)
Nov 25, 2022 2118 2137 2101 2116 0 +25.32(+1.21%)
Nov 24, 2022 2097 2125 2090 2090 0 -5.13(-0.24%)
Nov 23, 2022 2091 2099 2068 2096 0 -11.75(-0.56%)
Nov 22, 2022 2172 2176 2082 2107 0 -71.91(-3.30%)
Nov 21, 2022 2051 2229 2041 2179 0 +210.25(+10.68%)
Nov 18, 2022 2029 2039 1952 1969 0 -75.96(-3.71%)
Nov 17, 2022 1978 2045 1959 2045 0 +55.77(+2.80%)
Nov 16, 2022 2036 2036 1986 1989 0 -58.34(-2.85%)
Nov 15, 2022 1997 2076 1997 2047 0 +62.75(+3.16%)
Nov 14, 2022 2041 2044 1963 1985 0 -46.24(-2.28%)
Nov 11, 2022 2025 2037 1967 2031 0 +26.06(+1.30%)
Nov 10, 2022 1918 2026 1899 2005 0 +137.96(+7.39%)
Nov 09, 2022 1767 1932 1767 1867 0 +203.65(+12.24%)
Nov 08, 2022 1703 1705 1657 1663 0 -49.54(-2.89%)
Nov 07, 2022 1745 1759 1696 1713 0 -25.32(-1.46%)
Nov 04, 2022 1705 1740 1705 1738 0 +50.27(+2.98%)
Nov 03, 2022 1745 1759 1665 1688 0 -75.95(-4.31%)
Nov 02, 2022 1764 1780 1736 1764 0 +0.37(+0.02%)
Nov 01, 2022 1797 1797 1763 1763 0 -8.08(-0.46%)
Oct 31, 2022 1754 1791 1726 1772 0 +15.78(+0.90%)
Oct 28, 2022 1764 1792 1756 1756 0 -1.10(-0.06%)
Oct 27, 2022 1741 1780 1741 1757 0 +5.50(+0.31%)
Oct 26, 2022 1726 1759 1725 1751 0 +19.08(+1.10%)
Oct 25, 2022 1715 1740 1715 1732 0 +12.48(+0.73%)
Oct 24, 2022 1719 1732 1710 1720 0 +7.34(+0.43%)
Oct 21, 2022 1702 1716 1675 1712 0 +6.24(+0.37%)
Oct 20, 2022 1707 1723 1697 1706 0 +9.17(+0.54%)
Oct 19, 2022 1725 1730 1676 1697 0 -35.96(-2.08%)
Oct 18, 2022 1763 1763 1718 1733 0 -9.17(-0.53%)
Oct 17, 2022 1752 1790 1740 1742 0 +17.61(+1.02%)
Oct 14, 2022 1761 1771 1710 1725 0 -36.33(-2.06%)
Oct 13, 2022 1706 1777 1688 1761 0 +35.23(+2.04%)
Oct 12, 2022 1688 1730 1679 1726 0 +42.56(+2.53%)
Oct 11, 2022 1705 1720 1673 1683 0 -54.30(-3.13%)
Oct 07, 2022 1737 1737 1737 1737 0 -35.23(-1.99%)
Oct 06, 2022 1792 1798 1762 1773 0 -31.55(-1.75%)
Oct 05, 2022 1773 1808 1761 1804 0 +6.60(+0.37%)
Oct 04, 2022 1776 1812 1772 1798 0 +43.67(+2.49%)
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.