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, 2013 2186 2209 2174 2192 0 +2.87(+0.13%)
Oct 30, 2013 2104 2216 2179 2189 0 -16.37(-0.74%)
Oct 29, 2013 2189 2213 2175 2205 0 -5.71(-0.26%)
Oct 28, 2013 2216 2225 2200 2211 0 -8.43(-0.38%)
Oct 25, 2013 2217 2233 2189 2219 0 +4.06(+0.18%)
Oct 24, 2013 2105 2230 2194 2215 0 +17.70(+0.81%)
Oct 23, 2013 2204 2215 2180 2198 0 -17.13(-0.77%)
Oct 22, 2013 2107 2229 2200 2215 0 +14.45(+0.66%)
Oct 21, 2013 2196 2209 2186 2200 0 +0.73(+0.03%)
Oct 18, 2013 2182 2207 2175 2199 0 +27.81(+1.28%)
Oct 17, 2013 2152 2176 2141 2172 0 +16.71(+0.78%)
Oct 16, 2013 2159 2171 2139 2155 0 +7.04(+0.33%)
Oct 15, 2013 2171 2179 2141 2148 0 -33.35(-1.53%)
Oct 14, 2013 2147 2186 2147 2181 0 +14.16(+0.65%)
Oct 11, 2013 2146 2172 2140 2167 0 +14.04(+0.65%)
Oct 10, 2013 2022 2157 2120 2153 0 +45.68(+2.17%)
Oct 09, 2013 2013 2125 2091 2107 0 +0.08(+0.00%)
Oct 08, 2013 2030 2144 2104 2107 0 -21.88(-1.03%)
Oct 07, 2013 2129 2145 2120 2129 0 -22.30(-1.04%)
Oct 04, 2013 2136 2159 2130 2152 0 +11.98(+0.56%)
Oct 03, 2013 2050 2168 2126 2140 0 -27.58(-1.27%)
Oct 02, 2013 2049 2175 2141 2167 0 -2.64(-0.12%)
Oct 01, 2013 2047 2183 2150 2170 0 +2.62(+0.12%)
Sep 27, 2013 2164 2175 2155 2167 0 -15.60(-0.71%)
Sep 26, 2013 2068 2192 2168 2183 0 +9.62(+0.44%)
Sep 25, 2013 2183 2192 2165 2173 0 -21.55(-0.98%)
Sep 24, 2013 2181 2211 2173 2195 0 +16.81(+0.77%)
Sep 23, 2013 2180 2188 2158 2178 0 -6.41(-0.29%)
Sep 20, 2013 2197 2210 2179 2184 0 -12.60(-0.57%)
Sep 19, 2013 2192 2209 2182 2197 0 +8.52(+0.39%)
Sep 18, 2013 2159 2194 2149 2188 0 +32.25(+1.50%)
Sep 17, 2013 2149 2164 2140 2156 0 +6.66(+0.31%)
Sep 16, 2013 2154 2166 2140 2149 0 +20.63(+0.97%)
Sep 13, 2013 2020 2139 2112 2129 0 +5.73(+0.27%)
Sep 12, 2013 2129 2142 2114 2123 0 -7.81(-0.37%)
Sep 11, 2013 2018 2140 2115 2131 0 +0.06(+0.00%)
Sep 10, 2013 2000 2136 2105 2131 0 +31.36(+1.49%)
Sep 09, 2013 2078 2107 2074 2099 0 +30.34(+1.47%)
Sep 06, 2013 2068 2086 2041 2069 0 +9.88(+0.48%)
Sep 05, 2013 2051 2073 2045 2059 0 +5.24(+0.26%)
Sep 04, 2013 2023 2060 2020 2054 0 +36.76(+1.82%)
Sep 03, 2013 2030 2046 2003 2017 0 +18.64(+0.93%)
Aug 30, 2013 1999 1999 1999 0 -18.58(-0.92%)
Aug 29, 2013 2003 2031 2000 2017 0 +8.06(+0.40%)
Aug 28, 2013 1891 2017 1992 2009 0 +5.99(+0.30%)
Aug 27, 2013 2023 2033 1999 2003 0 -41.51(-2.03%)
Aug 26, 2013 2049 2063 2039 2045 0 -7.21(-0.35%)
Aug 23, 2013 2050 2062 2031 2052 0 +6.80(+0.33%)
Aug 22, 2013 2021 2057 2019 2045 0 +23.71(+1.17%)
Aug 21, 2013 2023 2040 2012 2021 0 -9.95(-0.49%)
Aug 20, 2013 2025 2040 2015 2031 0 -25.17(-1.22%)
Aug 19, 2013 2065 2075 2052 2056 0 +6.88(+0.34%)
Aug 16, 2013 2046 2065 2040 2050 0 -0.29(-0.01%)
Aug 15, 2013 2064 2072 2039 2050 0 -40.71(-1.95%)
Aug 14, 2013 2104 2109 2084 2091 0 -10.08(-0.48%)
Aug 13, 2013 2094 2109 2077 2101 0 +9.71(+0.46%)
Aug 12, 2013 1962 2102 2065 2091 0 +15.50(+0.75%)
Aug 09, 2013 2067 2087 2057 2075 0 +7.64(+0.37%)
Aug 08, 2013 2070 2082 2056 2068 0 +6.15(+0.30%)
Aug 07, 2013 2059 2075 2045 2062 0 -5.87(-0.28%)
Aug 06, 2013 2077 2083 2055 2068 0 -24.58(-1.17%)
Aug 05, 2013 2037 2102 2079 2092 0 -0.55(-0.03%)
Aug 02, 2013 2036 2105 2069 2093 0 +4.33(+0.21%)
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.