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 (%)
Nov 30, 2012 1999 2008 1981 1990 0 -10.83(-0.54%)
Nov 29, 2012 1999 2012 1977 2001 0 +14.34(+0.72%)
Nov 28, 2012 1950 1993 1939 1987 0 +23.46(+1.19%)
Nov 27, 2012 1968 1991 1954 1963 0 -6.68(-0.34%)
Nov 26, 2012 1863 1981 1956 1970 0 -4.13(-0.21%)
Nov 24, 2012 1961 1980 1955 1974 0 +0.00(+0.00%)
Nov 23, 2012 1961 1980 1955 1974 0 +25.60(+1.31%)
Nov 22, 2012 1945 1956 1935 1948 0 -0.02(-0.00%)
Nov 21, 2012 1945 1956 1935 1948 0 +0.68(+0.03%)
Nov 20, 2012 1941 1957 1925 1948 0 +6.15(+0.32%)
Nov 19, 2012 1927 1950 1920 1942 0 +46.58(+2.46%)
Nov 16, 2012 1797 1907 1871 1895 0 +11.70(+0.62%)
Nov 15, 2012 1883 1904 1867 1883 0 +2.41(+0.13%)
Nov 14, 2012 1925 1933 1876 1881 0 -40.59(-2.11%)
Nov 13, 2012 1910 1945 1906 1922 0 -1.95(-0.10%)
Nov 12, 2012 1915 1936 1904 1923 0 +13.72(+0.72%)
Nov 09, 2012 1896 1938 1889 1910 0 +5.50(+0.29%)
Nov 08, 2012 1840 1939 1901 1904 0 -27.92(-1.44%)
Nov 07, 2012 1950 1966 1919 1932 0 -43.12(-2.18%)
Nov 06, 2012 1961 1986 1950 1975 0 +21.06(+1.08%)
Nov 05, 2012 1938 1967 1919 1954 0 +13.07(+0.67%)
Nov 02, 2012 1962 1973 1936 1941 0 -12.62(-0.65%)
Nov 01, 2012 1911 1961 1905 1954 0 +34.99(+1.82%)
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%)
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.