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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,152.64 +44.77 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2022 2173 2176 2106 2115 0 -57.61(-2.65%)
Apr 28, 2022 2149 2193 2134 2173 0 +37.06(+1.74%)
Apr 27, 2022 2177 2181 2116 2136 0 -26.05(-1.20%)
Apr 26, 2022 2252 2252 2161 2162 0 -92.46(-4.10%)
Apr 25, 2022 2280 2281 2207 2254 0 -35.96(-1.57%)
Apr 22, 2022 2311 2323 2279 2290 0 -26.79(-1.16%)
Apr 21, 2022 2361 2367 2290 2317 0 -30.09(-1.28%)
Apr 20, 2022 2356 2375 2320 2347 0 -3.30(-0.14%)
Apr 19, 2022 2305 2362 2296 2351 0 +58.71(+2.56%)
Apr 18, 2022 2245 2294 2228 2292 0 +41.83(+1.86%)
Apr 14, 2022 2250 2250 2250 2250 0 -11.74(-0.52%)
Apr 13, 2022 2279 2298 2248 2262 0 -18.72(-0.82%)
Apr 12, 2022 2338 2362 2277 2280 0 -52.83(-2.26%)
Apr 11, 2022 2434 2435 2329 2333 0 -119.62(-4.88%)
Apr 08, 2022 2449 2462 2436 2453 0 +13.57(+0.56%)
Apr 07, 2022 2463 2473 2412 2439 0 -24.58(-1.00%)
Apr 06, 2022 2553 2557 2431 2464 0 -97.97(-3.82%)
Apr 05, 2022 2587 2600 2557 2562 0 -24.95(-0.96%)
Apr 04, 2022 2624 2636 2584 2587 0 -57.61(-2.18%)
Apr 01, 2022 2671 2671 2599 2644 0 +12.11(+0.46%)
Mar 31, 2022 2684 2684 2630 2632 0 -28.99(-1.09%)
Mar 30, 2022 2679 2684 2648 2661 0 -17.98(-0.67%)
Mar 29, 2022 2679 2712 2662 2679 0 +20.55(+0.77%)
Mar 28, 2022 2668 2669 2624 2659 0 +0.00(+0.00%)
Mar 25, 2022 2664 2678 2650 2659 0 -15.04(-0.56%)
Mar 24, 2022 2725 2727 2666 2674 0 -73.02(-2.66%)
Mar 23, 2022 2821 2832 2728 2747 0 -80.73(-2.86%)
Mar 22, 2022 2767 2858 2767 2828 0 +37.43(+1.34%)
Mar 21, 2022 2818 2838 2781 2790 0 -27.89(-0.99%)
Mar 18, 2022 2772 2828 2763 2818 0 +44.04(+1.59%)
Mar 17, 2022 2783 2826 2763 2774 0 -34.86(-1.24%)
Mar 16, 2022 2752 2825 2745 2809 0 +60.91(+2.22%)
Mar 15, 2022 2739 2755 2687 2748 0 +30.45(+1.12%)
Mar 14, 2022 2734 2748 2691 2717 0 +6.24(+0.23%)
Mar 11, 2022 2694 2722 2671 2711 0 +30.46(+1.14%)
Mar 10, 2022 2681 2723 2667 2681 0 -34.86(-1.28%)
Mar 09, 2022 2654 2754 2637 2716 0 +82.19(+3.12%)
Mar 08, 2022 2648 2670 2571 2633 0 +5.50(+0.21%)
Mar 07, 2022 2698 2753 2610 2628 0 -109.71(-4.01%)
Mar 04, 2022 2756 2777 2731 2738 0 -62.74(-2.24%)
Mar 03, 2022 2799 2836 2784 2800 0 +1.46(+0.05%)
Mar 02, 2022 2740 2818 2740 2799 0 +39.63(+1.44%)
Mar 01, 2022 2755 2789 2713 2759 0 -19.81(-0.71%)
Feb 28, 2022 2826 2827 2761 2779 0 -60.18(-2.12%)
Feb 25, 2022 2763 2849 2757 2839 0 +102.74(+3.75%)
Feb 24, 2022 2644 2748 2639 2737 0 +2.20(+0.08%)
Feb 23, 2022 2831 2831 2726 2734 0 -87.32(-3.09%)
Feb 22, 2022 2816 2843 2776 2822 0 +8.07(+0.29%)
Feb 18, 2022 2814 2814 2814 2814 0 -3.67(-0.13%)
Feb 17, 2022 2810 2866 2778 2817 0 +17.61(+0.63%)
Feb 16, 2022 2783 2838 2750 2800 0 +16.51(+0.59%)
Feb 15, 2022 2724 2799 2720 2783 0 +78.16(+2.89%)
Feb 14, 2022 2719 2767 2697 2705 0 -25.69(-0.94%)
Feb 11, 2022 2784 2841 2712 2731 0 -65.31(-2.34%)
Feb 10, 2022 2854 2886 2776 2796 0 -51.37(-1.80%)
Feb 09, 2022 2778 2871 2749 2847 0 +79.62(+2.88%)
Feb 08, 2022 2606 2774 2606 2768 0 +74.49(+2.77%)
Feb 07, 2022 2699 2719 2680 2693 0 +0.37(+0.01%)
Feb 04, 2022 2573 2699 2550 2693 0 +145.30(+5.70%)
Feb 03, 2022 2559 2585 2548 2548 0 -22.38(-0.87%)
Feb 02, 2022 2622 2626 2560 2570 0 -51.74(-1.97%)
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.