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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,071.19 -56.87 (-1.82%)
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 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%)
Nov 01, 2017 3112 3128 3053 3070 0 -27.33(-0.88%)
Oct 31, 2017 3100 3117 3073 3097 0 -6.08(-0.20%)
Oct 30, 2017 3115 3130 3091 3103 0 -22.13(-0.71%)
Oct 27, 2017 3115 3139 3093 3125 0 +7.99(+0.26%)
Oct 26, 2017 3112 3138 3086 3117 0 +11.46(+0.37%)
Oct 25, 2017 3117 3127 3076 3106 0 -24.94(-0.80%)
Oct 24, 2017 3115 3152 3098 3131 0 +38.67(+1.25%)
Oct 23, 2017 3065 3124 3043 3092 0 +1.27(+0.04%)
Oct 20, 2017 3068 3097 3058 3091 0 +38.89(+1.27%)
Oct 19, 2017 3041 3060 3027 3052 0 -12.53(-0.41%)
Oct 18, 2017 3060 3079 3045 3065 0 +7.67(+0.25%)
Oct 17, 2017 3056 3072 3040 3057 0 -7.29(-0.24%)
Oct 16, 2017 3058 3074 3046 3064 0 +15.30(+0.50%)
Oct 13, 2017 3056 3074 3038 3049 0 +9.54(+0.31%)
Oct 12, 2017 3020 3049 3013 3039 0 -0.55(-0.02%)
Oct 11, 2017 3045 3053 3024 3040 0 -3.91(-0.13%)
Oct 10, 2017 3057 3063 3031 3044 0 +0.64(+0.02%)
Oct 09, 2017 3056 3062 3035 3043 0 -5.99(-0.20%)
Oct 06, 2017 3037 3057 3030 3049 0 +4.52(+0.15%)
Oct 05, 2017 3043 3066 3020 3045 0 +5.14(+0.17%)
Oct 04, 2017 3024 3051 3016 3039 0 +14.98(+0.50%)
Oct 03, 2017 3020 3036 3004 3024 0 +7.14(+0.24%)
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.