Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diversified Machinery Sector (CIX: MSECTOR622 )

3,215.02 -68.62 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2019 2705 2739 2678 2721 0 +17.04(+0.63%)
Jan 30, 2019 2689 2726 2652 2704 0 +20.90(+0.78%)
Jan 29, 2019 2649 2696 2630 2684 0 +59.04(+2.25%)
Jan 28, 2019 2624 2639 2593 2625 0 -33.81(-1.27%)
Jan 25, 2019 2650 2674 2631 2658 0 +36.27(+1.38%)
Jan 24, 2019 2612 2637 2595 2622 0 +8.92(+0.34%)
Jan 23, 2019 2644 2660 2595 2613 0 -20.65(-0.78%)
Jan 22, 2019 2672 2685 2616 2634 0 -58.84(-2.19%)
Jan 21, 2019 2648 2709 2639 2693 0 -0.16(-0.01%)
Jan 18, 2019 2648 2709 2639 2693 0 +71.53(+2.73%)
Jan 17, 2019 2563 2630 2558 2621 0 +45.03(+1.75%)
Jan 16, 2019 2567 2597 2556 2576 0 +4.84(+0.19%)
Jan 15, 2019 2576 2590 2546 2571 0 +6.94(+0.27%)
Jan 14, 2019 2550 2585 2536 2564 0 -7.95(-0.31%)
Jan 11, 2019 2572 2587 2544 2572 0 -9.43(-0.37%)
Jan 10, 2019 2532 2585 2517 2582 0 +29.54(+1.16%)
Jan 09, 2019 2551 2578 2529 2552 0 +19.74(+0.78%)
Jan 08, 2019 2522 2549 2496 2533 0 +36.96(+1.48%)
Jan 07, 2019 2486 2523 2462 2496 0 +12.09(+0.49%)
Jan 04, 2019 2427 2493 2419 2483 0 +91.80(+3.84%)
Jan 03, 2019 2435 2444 2376 2392 0 -57.23(-2.34%)
Jan 02, 2019 2419 2463 2398 2449 0 -6.64(-0.27%)
Dec 31, 2018 2429 2467 2417 2456 0 +32.57(+1.34%)
Dec 28, 2018 2433 2464 2402 2423 0 -4.65(-0.19%)
Dec 27, 2018 2367 2433 2329 2428 0 +26.64(+1.11%)
Dec 26, 2018 2311 2404 2283 2401 0 +97.15(+4.22%)
Dec 24, 2018 2365 2375 2298 2304 0 -73.93(-3.11%)
Dec 21, 2018 2409 2454 2365 2378 0 -41.87(-1.73%)
Dec 20, 2018 2429 2469 2385 2420 0 -35.16(-1.43%)
Dec 19, 2018 2488 2540 2433 2455 0 -27.39(-1.10%)
Dec 18, 2018 2493 2527 2463 2482 0 -2.05(-0.08%)
Dec 17, 2018 2524 2545 2468 2484 0 -52.98(-2.09%)
Dec 14, 2018 2549 2592 2520 2537 0 -43.59(-1.69%)
Dec 13, 2018 2600 2627 2563 2581 0 -7.31(-0.28%)
Dec 12, 2018 2599 2637 2578 2588 0 +29.16(+1.14%)
Dec 11, 2018 2605 2624 2540 2559 0 -19.82(-0.77%)
Dec 10, 2018 2579 2607 2527 2579 0 -10.63(-0.41%)
Dec 07, 2018 2655 2694 2575 2589 0 -80.80(-3.03%)
Dec 06, 2018 2633 2671 2569 2670 0 -9.03(-0.34%)
Dec 05, 2018 2793 2797 2669 2679 0 -0.10(-0.00%)
Dec 04, 2018 2793 2797 2669 2679 0 -123.72(-4.41%)
Dec 03, 2018 2827 2853 2776 2803 0 +28.19(+1.02%)
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%)
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.