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 (%)
Apr 30, 2021 4823 4936 4807 4895 0 +120.72(+2.53%)
Apr 29, 2021 4826 4826 4766 4774 0 -15.42(-0.32%)
Apr 28, 2021 4738 4828 4738 4790 0 +18.72(+0.39%)
Apr 27, 2021 4744 4819 4744 4771 0 -12.48(-0.26%)
Apr 26, 2021 4844 4847 4772 4784 0 -63.11(-1.30%)
Apr 23, 2021 4800 4928 4787 4847 0 +44.03(+0.92%)
Apr 22, 2021 4697 4818 4686 4803 0 +94.30(+2.00%)
Apr 21, 2021 4633 4728 4605 4708 0 +57.61(+1.24%)
Apr 20, 2021 4704 4718 4610 4651 0 -58.71(-1.25%)
Apr 19, 2021 4706 4770 4671 4710 0 -3.30(-0.07%)
Apr 16, 2021 4646 4755 4591 4713 0 +111.55(+2.42%)
Apr 15, 2021 4486 4620 4430 4601 0 +97.23(+2.16%)
Apr 14, 2021 4460 4559 4460 4504 0 +66.05(+1.49%)
Apr 13, 2021 4511 4511 4407 4438 0 -44.77(-1.00%)
Apr 12, 2021 4517 4623 4458 4483 0 -31.92(-0.71%)
Apr 09, 2021 4611 4611 4476 4515 0 -84.39(-1.83%)
Apr 08, 2021 4485 4607 4456 4599 0 +102.00(+2.27%)
Apr 07, 2021 4569 4569 4494 4497 0 -71.91(-1.57%)
Apr 06, 2021 4623 4623 4523 4569 0 -54.31(-1.17%)
Apr 05, 2021 4624 4644 4605 4623 0 -1.47(-0.03%)
Apr 01, 2021 4625 4625 4625 4625 0 -5.87(-0.13%)
Mar 31, 2021 4616 4660 4557 4631 0 +26.42(+0.57%)
Mar 30, 2021 4642 4642 4562 4604 0 +28.62(+0.63%)
Mar 29, 2021 4643 4665 4501 4576 0 -47.70(-1.03%)
Mar 26, 2021 4752 4861 4616 4623 0 -80.36(-1.71%)
Mar 25, 2021 4568 4725 4501 4704 0 +136.13(+2.98%)
Mar 24, 2021 4565 4659 4525 4568 0 -9.90(-0.22%)
Mar 23, 2021 4638 4682 4563 4577 0 -82.20(-1.76%)
Mar 22, 2021 4679 4770 4629 4660 0 -9.17(-0.20%)
Mar 19, 2021 4772 4803 4619 4669 0 -176.49(-3.64%)
Mar 18, 2021 4928 4990 4805 4845 0 -99.07(-2.00%)
Mar 17, 2021 5076 5076 4927 4944 0 -117.79(-2.33%)
Mar 16, 2021 5119 5119 5002 5062 0 -34.85(-0.68%)
Mar 15, 2021 5117 5189 5043 5097 0 -54.68(-1.06%)
Mar 12, 2021 5020 5174 5020 5152 0 +0.00(+0.00%)
Mar 11, 2021 5131 5192 5083 5152 0 +20.92(+0.41%)
Mar 10, 2021 5196 5209 5086 5131 0 -22.75(-0.44%)
Mar 09, 2021 5045 5209 5005 5154 0 +111.91(+2.22%)
Mar 08, 2021 4989 5120 4987 5042 0 +55.04(+1.10%)
Mar 05, 2021 4964 5004 4872 4987 0 +68.98(+1.40%)
Mar 04, 2021 5099 5099 4818 4918 0 -175.39(-3.44%)
Mar 03, 2021 5145 5197 5070 5093 0 -52.47(-1.02%)
Mar 02, 2021 5083 5158 5020 5145 0 +62.75(+1.23%)
Mar 01, 2021 5013 5134 4976 5083 0 +106.41(+2.14%)
Feb 26, 2021 4887 5000 4840 4976 0 +80.72(+1.65%)
Feb 25, 2021 5160 5160 4876 4896 0 -264.19(-5.12%)
Feb 24, 2021 5007 5367 4978 5160 0 +124.76(+2.48%)
Feb 23, 2021 4641 5039 4634 5035 0 +482.51(+10.60%)
Feb 22, 2021 4460 4567 4440 4552 0 +86.96(+1.95%)
Feb 19, 2021 4391 4511 4384 4466 0 +111.18(+2.55%)
Feb 18, 2021 4256 4366 4256 4354 0 +97.23(+2.28%)
Feb 17, 2021 4256 4328 4203 4257 0 -16.51(-0.39%)
Feb 16, 2021 4070 4281 4070 4274 0 +158.51(+3.85%)
Feb 12, 2021 4115 4115 4115 4115 0 -41.46(-1.00%)
Feb 11, 2021 4082 4158 4051 4157 0 +61.65(+1.51%)
Feb 10, 2021 3943 4106 3943 4095 0 +168.78(+4.30%)
Feb 09, 2021 3892 3952 3892 3926 0 -24.58(-0.62%)
Feb 08, 2021 3929 3954 3875 3951 0 +24.58(+0.63%)
Feb 05, 2021 3961 3961 3894 3926 0 +12.85(+0.33%)
Feb 04, 2021 3835 3951 3835 3913 0 +21.28(+0.55%)
Feb 03, 2021 3887 3907 3864 3892 0 +3.67(+0.09%)
Feb 02, 2021 3889 3935 3858 3888 0 +14.31(+0.37%)
Feb 01, 2021 3809 3899 3773 3874 0 +79.25(+2.09%)
Jan 29, 2021 3876 3876 3755 3795 0 -85.49(-2.20%)
Jan 28, 2021 3822 3950 3816 3880 0 +11.74(+0.30%)
Jan 27, 2021 3944 3948 3842 3869 0 -80.72(-2.04%)
Jan 26, 2021 3963 3994 3932 3949 0 -50.27(-1.26%)
Jan 25, 2021 3978 4059 3958 4000 0 +42.19(+1.07%)
Jan 22, 2021 4005 4005 3938 3957 0 -40.36(-1.01%)
Jan 21, 2021 4000 4031 3971 3998 0 -5.14(-0.13%)
Jan 20, 2021 4022 4052 4001 4003 0 +3.31(+0.08%)
Jan 19, 2021 3984 4094 3975 4000 0 +2.57(+0.06%)
Jan 18, 2021 3993 4036 3993 3997 0 +23.11(+0.58%)
Jan 15, 2021 3895 4027 3895 3974 0 -26.05(-0.65%)
Jan 14, 2021 4024 4054 3974 4000 0 +5.32(+0.13%)
Jan 13, 2021 4032 4051 3980 3995 0 +137.52(+3.57%)
Dec 23, 2020 3867 3890 3834 3857 0 +18.82(+0.49%)
Dec 22, 2020 3858 3880 3814 3838 0 -17.33(-0.45%)
Dec 21, 2020 3800 3874 3766 3856 0 -25.10(-0.65%)
Dec 18, 2020 3886 3920 3835 3881 0 -3.34(-0.09%)
Dec 17, 2020 3870 3907 3835 3884 0 +42.58(+1.11%)
Dec 16, 2020 3852 3876 3808 3841 0 -15.26(-0.40%)
Dec 15, 2020 3813 3880 3792 3857 0 +68.34(+1.80%)
Dec 14, 2020 3856 3883 3778 3788 0 -24.43(-0.64%)
Dec 11, 2020 3785 3833 3772 3813 0 +7.12(+0.19%)
Dec 10, 2020 3835 3855 3781 3806 0 -40.49(-1.05%)
Dec 09, 2020 3847 3879 3813 3846 0 +11.49(+0.30%)
Dec 08, 2020 3782 3852 3775 3835 0 +34.62(+0.91%)
Dec 07, 2020 3826 3839 3771 3800 0 -35.85(-0.93%)
Dec 04, 2020 3800 3858 3788 3836 0 +48.79(+1.29%)
Dec 03, 2020 3822 3862 3767 3787 0 -30.65(-0.80%)
Dec 02, 2020 3861 3893 3800 3818 0 -48.61(-1.26%)
Dec 01, 2020 3909 3930 3851 3866 0 +13.08(+0.34%)
Nov 30, 2020 3853 3882 3800 3853 0 -24.88(-0.64%)
Nov 27, 2020 3891 3906 3857 3878 0 +4.75(+0.12%)
Nov 26, 2020 3909 3919 3838 3873 0 -0.07(-0.00%)
Nov 25, 2020 3909 3919 3838 3873 0 -61.45(-1.56%)
Nov 24, 2020 3926 3971 3893 3935 0 +52.61(+1.36%)
Nov 23, 2020 3843 3907 3826 3882 0 +59.16(+1.55%)
Nov 20, 2020 3849 3866 3798 3823 0 -13.76(-0.36%)
Nov 19, 2020 3809 3852 3768 3837 0 +9.43(+0.25%)
Nov 18, 2020 3865 3899 3811 3827 0 -22.74(-0.59%)
Nov 17, 2020 3841 3876 3797 3850 0 -23.23(-0.60%)
Nov 16, 2020 3889 3920 3803 3873 0 +37.72(+0.98%)
Nov 13, 2020 3808 3856 3789 3836 0 +50.86(+1.34%)
Nov 12, 2020 3825 3842 3751 3785 0 -42.99(-1.12%)
Nov 11, 2020 3867 3887 3786 3828 0 -32.77(-0.85%)
Nov 10, 2020 3802 3894 3772 3861 0 +44.48(+1.17%)
Nov 09, 2020 3914 4020 3783 3816 0 +98.38(+2.65%)
Nov 06, 2020 3712 3758 3665 3718 0 +16.44(+0.44%)
Nov 05, 2020 3638 3740 3629 3701 0 +117.53(+3.28%)
Nov 04, 2020 3647 3679 3556 3584 0 -77.38(-2.11%)
Nov 03, 2020 3624 3690 3601 3661 0 +94.55(+2.65%)
Nov 02, 2020 3522 3590 3495 3567 0 +96.04(+2.77%)
Oct 30, 2020 3456 3500 3417 3471 0 -8.86(-0.25%)
Oct 29, 2020 3461 3539 3414 3479 0 +30.14(+0.87%)
Oct 28, 2020 3473 3529 3435 3449 0 -105.65(-2.97%)
Oct 27, 2020 3621 3631 3546 3555 0 -42.69(-1.19%)
Oct 26, 2020 3638 3655 3559 3598 0 -94.81(-2.57%)
Oct 23, 2020 3703 3721 3641 3692 0 +40.56(+1.11%)
Oct 22, 2020 3642 3688 3619 3652 0 +22.13(+0.61%)
Oct 21, 2020 3644 3690 3622 3630 0 -11.44(-0.31%)
Oct 20, 2020 3639 3693 3625 3641 0 +27.80(+0.77%)
Oct 19, 2020 3665 3687 3601 3613 0 -47.85(-1.31%)
Oct 16, 2020 3654 3697 3636 3661 0 +19.90(+0.55%)
Oct 15, 2020 3590 3653 3572 3641 0 +8.34(+0.23%)
Oct 14, 2020 3630 3679 3616 3633 0 +16.67(+0.46%)
Oct 13, 2020 3621 3651 3585 3616 0 -21.15(-0.58%)
Oct 12, 2020 3671 3686 3612 3637 0 -4.28(-0.12%)
Oct 09, 2020 3625 3670 3595 3642 0 +39.48(+1.10%)
Oct 08, 2020 3601 3620 3558 3602 0 +12.78(+0.36%)
Oct 07, 2020 3564 3619 3543 3590 0 +76.80(+2.19%)
Oct 06, 2020 3541 3588 3499 3513 0 -15.58(-0.44%)
Oct 05, 2020 3485 3548 3472 3528 0 +82.53(+2.40%)
Oct 02, 2020 3376 3481 3364 3446 0 +25.26(+0.74%)
Oct 01, 2020 3474 3496 3388 3420 0 -33.86(-0.98%)
Sep 30, 2020 3466 3516 3422 3454 0 -2.04(-0.06%)
Sep 29, 2020 3476 3499 3436 3456 0 -17.49(-0.50%)
Sep 28, 2020 3464 3518 3448 3474 0 +59.04(+1.73%)
Sep 25, 2020 3372 3433 3361 3415 0 +17.79(+0.52%)
Sep 24, 2020 3372 3443 3345 3397 0 +21.86(+0.65%)
Sep 23, 2020 3419 3452 3368 3375 0 -40.90(-1.20%)
Sep 22, 2020 3389 3429 3364 3416 0 +31.54(+0.93%)
Sep 21, 2020 3447 3468 3343 3385 0 -127.49(-3.63%)
Sep 18, 2020 3534 3584 3486 3512 0 -32.96(-0.93%)
Sep 17, 2020 3509 3579 3480 3545 0 -4.22(-0.12%)
Sep 16, 2020 3565 3598 3519 3549 0 +6.22(+0.18%)
Sep 15, 2020 3553 3591 3528 3543 0 +0.46(+0.01%)
Sep 14, 2020 3527 3564 3506 3543 0 +36.06(+1.03%)
Sep 11, 2020 3489 3539 3467 3506 0 +28.42(+0.82%)
Sep 10, 2020 3531 3546 3460 3478 0 -46.63(-1.32%)
Sep 09, 2020 3481 3556 3465 3525 0 +78.19(+2.27%)
Sep 08, 2020 3469 3499 3420 3447 0 -43.32(-1.24%)
Sep 04, 2020 3535 3554 3447 3490 0 -1.21(-0.03%)
Sep 03, 2020 3604 3621 3463 3491 0 -121.16(-3.35%)
Sep 02, 2020 3575 3626 3559 3612 0 +36.41(+1.02%)
Sep 01, 2020 3519 3585 3497 3576 0 +47.30(+1.34%)
Aug 31, 2020 3556 3580 3511 3528 0 -23.57(-0.66%)
Aug 28, 2020 3532 3562 3504 3552 0 +27.27(+0.77%)
Aug 27, 2020 3547 3568 3508 3525 0 -1.65(-0.05%)
Aug 26, 2020 3510 3544 3480 3526 0 +15.15(+0.43%)
Aug 25, 2020 3524 3541 3481 3511 0 +2.05(+0.06%)
Aug 24, 2020 3487 3521 3467 3509 0 +41.64(+1.20%)
Aug 21, 2020 3453 3489 3434 3468 0 +10.23(+0.30%)
Aug 20, 2020 3453 3477 3428 3457 0 -39.50(-1.13%)
Aug 19, 2020 3505 3535 3477 3497 0 -9.92(-0.28%)
Aug 18, 2020 3519 3545 3491 3507 0 -12.39(-0.35%)
Aug 17, 2020 3537 3556 3505 3519 0 -5.73(-0.16%)
Aug 14, 2020 3512 3556 3494 3525 0 -3.39(-0.10%)
Aug 13, 2020 3512 3555 3493 3528 0 -14.84(-0.42%)
Aug 12, 2020 3541 3571 3507 3543 0 +31.82(+0.91%)
Aug 11, 2020 3510 3567 3487 3511 0 +34.54(+0.99%)
Aug 10, 2020 3398 3488 3389 3477 0 +85.29(+2.51%)
Aug 07, 2020 3343 3400 3329 3391 0 +45.86(+1.37%)
Aug 06, 2020 3358 3375 3321 3346 0 -15.75(-0.47%)
Aug 05, 2020 3320 3378 3313 3361 0 +73.63(+2.24%)
Aug 04, 2020 3296 3320 3264 3288 0 -13.86(-0.42%)
Aug 03, 2020 3288 3333 3273 3302 0 +34.62(+1.06%)
Jul 31, 2020 3284 3298 3219 3267 0 -45.19(-1.36%)
Jul 30, 2020 3326 3346 3261 3312 0 -59.93(-1.78%)
Jul 29, 2020 3336 3388 3320 3372 0 +55.10(+1.66%)
Jul 28, 2020 3342 3383 3307 3317 0 -20.87(-0.63%)
Jul 27, 2020 3289 3348 3270 3338 0 +50.98(+1.55%)
Jul 24, 2020 3305 3315 3264 3287 0 -15.49(-0.47%)
Jul 23, 2020 3293 3340 3273 3302 0 +15.05(+0.46%)
Jul 22, 2020 3257 3309 3245 3287 0 +23.20(+0.71%)
Jul 21, 2020 3230 3285 3218 3264 0 +50.43(+1.57%)
Jul 20, 2020 3225 3255 3179 3214 0 -34.87(-1.07%)
Jul 17, 2020 3254 3276 3228 3249 0 +9.57(+0.30%)
Jul 16, 2020 3226 3269 3197 3239 0 -8.13(-0.25%)
Jul 15, 2020 3216 3267 3186 3247 0 +73.87(+2.33%)
Jul 14, 2020 3107 3185 3081 3173 0 +77.90(+2.52%)
Jul 13, 2020 3112 3153 3080 3095 0 +13.68(+0.44%)
Jul 10, 2020 3063 3092 3040 3082 0 +18.50(+0.60%)
Jul 09, 2020 3093 3112 3039 3063 0 -33.44(-1.08%)
Jul 08, 2020 3105 3126 3067 3097 0 -6.31(-0.20%)
Jul 07, 2020 3130 3153 3096 3103 0 -52.61(-1.67%)
Jul 06, 2020 3161 3182 3126 3156 0 +46.92(+1.51%)
Jul 03, 2020 3118 3165 3089 3109 0 -0.11(-0.00%)
Jul 02, 2020 3118 3166 3090 3109 0 +31.85(+1.04%)
Jul 01, 2020 3127 3146 3064 3077 0 -38.82(-1.25%)
Jun 30, 2020 3045 3135 3040 3116 0 +49.78(+1.62%)
Jun 29, 2020 3034 3086 3012 3066 0 +56.24(+1.87%)
Jun 26, 2020 3028 3053 2978 3010 0 -39.06(-1.28%)
Jun 25, 2020 3004 3056 2969 3049 0 +39.77(+1.32%)
Jun 24, 2020 3061 3076 2983 3009 0 -91.02(-2.94%)
Jun 23, 2020 3128 3142 3089 3100 0 +14.47(+0.47%)
Jun 22, 2020 3064 3099 3027 3086 0 +6.76(+0.22%)
Jun 19, 2020 3131 3143 3050 3079 0 +3.35(+0.11%)
Jun 18, 2020 3071 3108 3053 3075 0 -27.15(-0.88%)
Jun 17, 2020 3095 3142 3062 3103 0 +11.91(+0.39%)
Jun 16, 2020 3146 3163 3045 3091 0 +59.34(+1.96%)
Jun 15, 2020 2934 3052 2909 3031 0 +30.20(+1.01%)
Jun 12, 2020 3081 3090 2926 3001 0 +18.63(+0.62%)
Jun 11, 2020 3053 3077 2973 2982 0 -172.53(-5.47%)
Jun 10, 2020 3222 3231 3146 3155 0 -72.23(-2.24%)
Jun 09, 2020 3237 3271 3199 3227 0 -46.71(-1.43%)
Jun 08, 2020 3260 3320 3228 3274 0 +10.59(+0.32%)
Jun 05, 2020 3265 3315 3206 3263 0 +92.07(+2.90%)
Jun 04, 2020 3140 3188 3117 3171 0 -1.63(-0.05%)
Jun 03, 2020 3109 3189 3097 3173 0 +102.33(+3.33%)
Jun 02, 2020 3072 3096 3042 3071 0 +27.82(+0.91%)
Jun 01, 2020 3041 3088 3016 3043 0 +10.94(+0.36%)
May 29, 2020 3010 3057 2980 3032 0 -14.32(-0.47%)
May 28, 2020 3097 3115 3024 3046 0 -21.43(-0.70%)
May 27, 2020 3053 3104 3013 3068 0 +58.68(+1.95%)
May 26, 2020 2961 3053 2925 3009 0 +139.62(+4.87%)
May 25, 2020 2878 2897 2835 2869 0 +0.04(+0.00%)
May 22, 2020 2877 2897 2835 2869 0 -12.09(-0.42%)
May 21, 2020 2881 2921 2858 2881 0 -23.27(-0.80%)
May 20, 2020 2891 2937 2870 2905 0 +49.14(+1.72%)
May 19, 2020 2896 2927 2843 2855 0 -47.90(-1.65%)
May 18, 2020 2860 2933 2839 2903 0 +149.89(+5.44%)
May 15, 2020 2721 2777 2700 2753 0 +19.53(+0.71%)
May 14, 2020 2642 2740 2598 2734 0 +42.34(+1.57%)
May 13, 2020 2736 2760 2662 2692 0 -43.27(-1.58%)
May 12, 2020 2852 2873 2730 2735 0 -113.46(-3.98%)
May 11, 2020 2822 2876 2787 2848 0 +0.46(+0.02%)
May 08, 2020 2818 2872 2800 2848 0 +71.27(+2.57%)
May 07, 2020 2796 2834 2749 2777 0 +18.78(+0.68%)
May 06, 2020 2786 2810 2732 2758 0 -13.89(-0.50%)
May 05, 2020 2736 2831 2714 2772 0 +32.02(+1.17%)
May 04, 2020 2738 2766 2690 2740 0 -25.33(-0.92%)
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.