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 (%)
Oct 31, 2012 1812 1936 1896 1919 0 +16.45(+0.86%)
Oct 30, 2012 1902 1902 1902 0 +0.00(+0.00%)
Oct 29, 2012 1902 1902 1902 1902 0 -0.59(-0.03%)
Oct 26, 2012 1904 1918 1888 1903 0 -10.98(-0.57%)
Oct 25, 2012 1800 1924 1882 1914 0 +23.77(+1.26%)
Oct 24, 2012 1805 1916 1881 1890 0 -7.67(-0.40%)
Oct 23, 2012 1778 1912 1866 1898 0 -3.81(-0.20%)
Oct 19, 2012 1907 1921 1884 1902 0 -17.35(-0.90%)
Oct 18, 2012 1908 1931 1896 1919 0 +11.79(+0.62%)
Oct 17, 2012 1801 1920 1887 1907 0 +8.60(+0.45%)
Oct 16, 2012 1881 1906 1877 1899 0 +24.41(+1.30%)
Oct 15, 2012 1863 1880 1851 1874 0 +16.81(+0.91%)
Oct 12, 2012 1860 1875 1846 1857 0 +2.33(+0.13%)
Oct 11, 2012 1867 1877 1848 1855 0 -3.88(-0.21%)
Oct 10, 2012 1866 1882 1847 1859 0 -28.22(-1.50%)
Oct 09, 2012 1909 1917 1882 1887 0 -23.56(-1.23%)
Oct 08, 2012 1802 1922 1899 1911 0 -8.82(-0.46%)
Oct 06, 2012 1932 1948 1911 1920 0 +0.00(+0.00%)
Oct 05, 2012 1931 1948 1911 1920 0 +0.36(+0.02%)
Oct 04, 2012 1811 1925 1896 1919 0 +20.05(+1.06%)
Oct 03, 2012 1896 1914 1882 1899 0 +7.16(+0.38%)
Oct 02, 2012 1905 1915 1880 1892 0 -7.56(-0.40%)
Oct 01, 2012 1906 1924 1888 1900 0 +0.00(+0.00%)
Sep 28, 2012 1892 1909 1878 1900 0 -6.45(-0.34%)
Sep 27, 2012 1898 1914 1881 1906 0 +19.72(+1.05%)
Sep 26, 2012 1900 1907 1873 1886 0 -19.45(-1.02%)
Sep 25, 2012 1937 1945 1901 1906 0 -31.54(-1.63%)
Sep 24, 2012 1931 1947 1918 1937 0 -13.59(-0.70%)
Sep 21, 2012 1967 1977 1943 1951 0 -1.76(-0.09%)
Sep 20, 2012 1854 1964 1935 1953 0 -3.91(-0.20%)
Sep 19, 2012 1952 1974 1940 1956 0 +9.83(+0.50%)
Sep 18, 2012 1851 1957 1930 1947 0 -3.96(-0.20%)
Sep 17, 2012 1965 1971 1939 1951 0 -30.68(-1.55%)
Sep 14, 2012 1963 2000 1953 1981 0 +31.45(+1.61%)
Sep 13, 2012 1934 1961 1915 1950 0 +31.97(+1.67%)
Sep 12, 2012 1830 1929 1903 1918 0 +7.96(+0.42%)
Sep 11, 2012 1822 1925 1898 1910 0 +6.79(+0.36%)
Sep 10, 2012 1911 1926 1895 1903 0 -13.31(-0.69%)
Sep 07, 2012 1900 1932 1895 1916 0 +27.89(+1.48%)
Sep 06, 2012 1859 1899 1855 1889 0 +41.00(+2.22%)
Sep 05, 2012 1771 1866 1837 1848 0 -5.91(-0.32%)
Sep 04, 2012 1773 1870 1830 1853 0 -9.30(-0.50%)
Aug 31, 2012 1863 1863 1863 0 +15.13(+0.82%)
Aug 30, 2012 1850 1863 1840 1848 0 -18.84(-1.01%)
Aug 29, 2012 1863 1878 1850 1866 0 -1.50(-0.08%)
Aug 27, 2012 1877 1887 1861 1868 0 -3.79(-0.20%)
Aug 24, 2012 1860 1885 1851 1872 0 +21.79(+1.18%)
Aug 23, 2012 1852 1866 1838 1850 0 -7.76(-0.42%)
Aug 22, 2012 1857 1869 1839 1858 0 -7.35(-0.39%)
Aug 21, 2012 1874 1892 1855 1865 0 +2.96(+0.16%)
Aug 20, 2012 1778 1873 1846 1862 0 -12.08(-0.64%)
Aug 17, 2012 1867 1880 1858 1874 0 +10.26(+0.55%)
Aug 16, 2012 1832 1872 1824 1864 0 +36.09(+1.97%)
Aug 15, 2012 1736 1834 1809 1828 0 +4.09(+0.22%)
Aug 14, 2012 1758 1845 1816 1824 0 -5.89(-0.32%)
Aug 13, 2012 1747 1838 1809 1830 0 -1.33(-0.07%)
Aug 11, 2012 1814 1836 1808 1831 0 +0.00(+0.00%)
Aug 10, 2012 1814 1836 1808 1831 0 +8.90(+0.49%)
Aug 09, 2012 1735 1836 1807 1822 0 +13.25(+0.73%)
Aug 08, 2012 1796 1819 1786 1809 0 +2.57(+0.14%)
Aug 07, 2012 1782 1823 1778 1806 0 +33.23(+1.87%)
Aug 06, 2012 1773 1794 1765 1773 0 +4.24(+0.24%)
Aug 03, 2012 1664 1781 1733 1769 0 +58.78(+3.44%)
Aug 02, 2012 1711 1730 1684 1710 0 -6.61(-0.39%)
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.