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 (%)
Jun 30, 2016 2134 2174 2126 2171 0 +41.84(+1.97%)
Jun 29, 2016 2120 2138 2107 2129 0 +36.31(+1.74%)
Jun 28, 2016 2081 2104 2065 2093 0 +36.40(+1.77%)
Jun 27, 2016 2106 2110 2042 2056 0 -79.62(-3.73%)
Jun 24, 2016 2175 2202 2122 2136 0 -134.51(-5.92%)
Jun 23, 2016 2255 2274 2246 2270 0 +41.11(+1.84%)
Jun 22, 2016 2235 2251 2224 2229 0 -6.90(-0.31%)
Jun 21, 2016 2246 2252 2226 2236 0 -11.00(-0.49%)
Jun 20, 2016 2248 2275 2239 2247 0 +34.59(+1.56%)
Jun 17, 2016 2199 2225 2189 2213 0 +17.10(+0.78%)
Jun 16, 2016 2187 2202 2157 2196 0 -9.92(-0.45%)
Jun 15, 2016 2220 2233 2198 2206 0 -1.67(-0.08%)
Jun 14, 2016 2205 2221 2188 2207 0 -2.72(-0.12%)
Jun 13, 2016 2227 2243 2206 2210 0 -33.37(-1.49%)
Jun 10, 2016 2255 2266 2233 2243 0 -33.54(-1.47%)
Jun 09, 2016 2269 2285 2256 2277 0 -17.11(-0.75%)
Jun 08, 2016 2282 2305 2277 2294 0 +15.79(+0.69%)
Jun 07, 2016 2267 2292 2261 2278 0 +10.30(+0.45%)
Jun 06, 2016 2242 2273 2234 2268 0 +33.40(+1.49%)
Jun 03, 2016 2241 2246 2217 2234 0 -2.84(-0.13%)
Jun 02, 2016 2217 2239 2206 2237 0 +9.90(+0.44%)
Jun 01, 2016 2220 2234 2190 2227 0 +2.25(+0.10%)
May 31, 2016 2219 2237 2205 2225 0 +4.06(+0.18%)
May 30, 2016 2221 2221 2221 2221 0 +0.01(+0.00%)
May 27, 2016 2215 2231 2206 2221 0 +3.62(+0.16%)
May 26, 2016 2221 2235 2209 2217 0 -1.89(-0.09%)
May 25, 2016 2203 2230 2194 2219 0 +21.64(+0.98%)
May 24, 2016 2172 2204 2156 2198 0 +34.58(+1.60%)
May 23, 2016 2159 2176 2149 2163 0 +0.96(+0.04%)
May 20, 2016 2160 2177 2150 2162 0 +12.29(+0.57%)
May 19, 2016 2159 2170 2126 2150 0 -18.66(-0.86%)
May 18, 2016 2180 2197 2155 2169 0 -24.50(-1.12%)
May 17, 2016 2203 2224 2180 2193 0 -11.39(-0.52%)
May 16, 2016 2182 2216 2177 2204 0 +37.52(+1.73%)
May 13, 2016 2195 2207 2159 2167 0 -37.94(-1.72%)
May 12, 2016 2212 2226 2185 2205 0 +1.70(+0.08%)
May 11, 2016 2213 2227 2195 2203 0 +0.80(+0.04%)
May 10, 2016 2178 2211 2165 2202 0 +31.10(+1.43%)
May 09, 2016 2179 2187 2158 2171 0 -12.11(-0.55%)
May 06, 2016 2157 2187 2153 2183 0 +20.08(+0.93%)
May 05, 2016 2175 2189 2155 2163 0 -1.49(-0.07%)
May 04, 2016 2192 2201 2152 2165 0 -36.90(-1.68%)
May 03, 2016 2204 2224 2176 2202 0 -19.64(-0.88%)
May 02, 2016 2212 2231 2189 2221 0 +13.64(+0.62%)
Apr 29, 2016 2210 2230 2185 2208 0 -0.35(-0.02%)
Apr 28, 2016 2229 2248 2200 2208 0 -46.19(-2.05%)
Apr 27, 2016 2250 2265 2234 2254 0 +8.34(+0.37%)
Apr 26, 2016 2233 2251 2218 2246 0 +19.49(+0.88%)
Apr 25, 2016 2234 2244 2215 2226 0 -11.41(-0.51%)
Apr 22, 2016 2234 2256 2219 2238 0 +8.50(+0.38%)
Apr 21, 2016 2235 2257 2216 2229 0 -7.36(-0.33%)
Apr 20, 2016 2240 2261 2217 2237 0 +4.54(+0.20%)
Apr 19, 2016 2227 2251 2214 2232 0 +20.10(+0.91%)
Apr 18, 2016 2185 2220 2180 2212 0 +18.68(+0.85%)
Apr 15, 2016 2192 2201 2182 2193 0 -1.62(-0.07%)
Apr 14, 2016 2197 2210 2180 2195 0 +8.04(+0.37%)
Apr 13, 2016 2158 2191 2147 2187 0 +56.62(+2.66%)
Apr 12, 2016 2107 2142 2100 2130 0 +37.10(+1.77%)
Apr 11, 2016 2099 2120 2086 2093 0 -2.08(-0.10%)
Apr 08, 2016 2102 2125 2085 2095 0 +24.06(+1.16%)
Apr 07, 2016 2074 2091 2059 2071 0 -15.23(-0.73%)
Apr 06, 2016 2075 2093 2050 2086 0 +8.19(+0.39%)
Apr 05, 2016 2080 2097 2066 2078 0 -28.16(-1.34%)
Apr 04, 2016 2131 2139 2100 2106 0 -30.34(-1.42%)
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.