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 (%)
Feb 29, 2016 1973 1990 1955 1961 0 -7.85(-0.40%)
Feb 26, 2016 1978 1988 1958 1969 0 +5.94(+0.30%)
Feb 25, 2016 1949 1971 1930 1963 0 +15.08(+0.77%)
Feb 24, 2016 1928 1955 1903 1948 0 -2.92(-0.15%)
Feb 23, 2016 1974 1989 1944 1951 0 -22.91(-1.16%)
Feb 22, 2016 1967 1993 1958 1974 0 +27.42(+1.41%)
Feb 19, 2016 1943 1956 1920 1947 0 -9.25(-0.47%)
Feb 18, 2016 1958 1971 1938 1956 0 -7.98(-0.41%)
Feb 17, 2016 1947 1982 1936 1964 0 +42.01(+2.19%)
Feb 16, 2016 1915 1933 1883 1922 0 +37.76(+2.00%)
Feb 12, 2016 1884 1884 1884 1884 0 +37.08(+2.01%)
Feb 11, 2016 1839 1875 1815 1847 0 -16.27(-0.87%)
Feb 10, 2016 1885 1893 1859 1863 0 -24.87(-1.32%)
Feb 09, 2016 1875 1911 1864 1888 0 -7.98(-0.42%)
Feb 08, 2016 1891 1914 1867 1896 0 -9.30(-0.49%)
Feb 05, 2016 1903 1929 1882 1905 0 -10.56(-0.55%)
Feb 04, 2016 1865 1940 1854 1916 0 +48.62(+2.60%)
Feb 03, 2016 1861 1877 1815 1867 0 +11.47(+0.62%)
Feb 02, 2016 1865 1880 1842 1856 0 -42.53(-2.24%)
Feb 01, 2016 1881 1913 1862 1898 0 -2.68(-0.14%)
Jan 29, 2016 1863 1904 1853 1901 0 +53.45(+2.89%)
Jan 28, 2016 1844 1871 1816 1848 0 +20.13(+1.10%)
Jan 27, 2016 1839 1867 1804 1827 0 +12.96(+0.71%)
Jan 26, 2016 1776 1824 1766 1815 0 +54.97(+3.12%)
Jan 25, 2016 1793 1803 1754 1760 0 -33.50(-1.87%)
Jan 22, 2016 1795 1821 1769 1793 0 +32.10(+1.82%)
Jan 21, 2016 1752 1784 1729 1761 0 +14.34(+0.82%)
Jan 20, 2016 1728 1764 1689 1747 0 -19.73(-1.12%)
Jan 19, 2016 1783 1796 1746 1766 0 +5.49(+0.31%)
Jan 18, 2016 1761 1761 1761 1761 0 +0.07(+0.00%)
Jan 15, 2016 1759 1777 1740 1761 0 -46.71(-2.58%)
Jan 14, 2016 1802 1829 1773 1808 0 +11.77(+0.66%)
Jan 13, 2016 1831 1853 1791 1796 0 -33.91(-1.85%)
Jan 12, 2016 1833 1846 1801 1830 0 +5.72(+0.31%)
Jan 11, 2016 1846 1850 1802 1824 0 -12.59(-0.69%)
Jan 08, 2016 1869 1876 1832 1837 0 -26.06(-1.40%)
Jan 07, 2016 1875 1888 1854 1863 0 -48.76(-2.55%)
Jan 06, 2016 1915 1937 1897 1911 0 -34.02(-1.75%)
Jan 05, 2016 1962 1974 1930 1945 0 -14.38(-0.73%)
Jan 04, 2016 1945 1971 1922 1960 0 -15.54(-0.79%)
Dec 31, 2015 1975 1975 1975 1975 0 -16.90(-0.85%)
Dec 30, 2015 2002 2013 1988 1992 0 -15.64(-0.78%)
Dec 29, 2015 2005 2019 1993 2008 0 +13.17(+0.66%)
Dec 28, 2015 1997 2003 1979 1995 0 -12.16(-0.61%)
Dec 24, 2015 2007 2007 2007 2007 0 -3.01(-0.15%)
Dec 23, 2015 1986 2017 1980 2010 0 +38.64(+1.96%)
Dec 22, 2015 1955 1980 1942 1971 0 +24.42(+1.25%)
Dec 21, 2015 1948 1960 1930 1947 0 +7.55(+0.39%)
Dec 18, 2015 1954 1966 1933 1939 0 -33.22(-1.68%)
Dec 17, 2015 2002 2010 1969 1972 0 -28.21(-1.41%)
Dec 16, 2015 1985 2015 1970 2001 0 +27.79(+1.41%)
Dec 15, 2015 1985 1996 1964 1973 0 -9.05(-0.46%)
Dec 14, 2015 1982 1991 1955 1982 0 +7.99(+0.40%)
Dec 11, 2015 1990 2002 1966 1974 0 -46.85(-2.32%)
Dec 10, 2015 2015 2034 2004 2021 0 +7.48(+0.37%)
Dec 09, 2015 2015 2044 2000 2013 0 -7.31(-0.36%)
Dec 08, 2015 2028 2039 2005 2021 0 -34.18(-1.66%)
Dec 07, 2015 2062 2070 2041 2055 0 -17.55(-0.85%)
Dec 04, 2015 2051 2083 2039 2072 0 +16.90(+0.82%)
Dec 03, 2015 2081 2090 2041 2055 0 -26.66(-1.28%)
Dec 02, 2015 2088 2106 2068 2082 0 -11.59(-0.55%)
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.