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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,215.02 -68.62 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2012 1648 1657 1612 1633 0 -17.10(-1.04%)
May 30, 2012 1663 1668 1637 1650 0 -32.67(-1.94%)
May 29, 2012 1670 1695 1664 1683 0 +27.73(+1.68%)
May 28, 2012 1660 1675 1648 1655 0 +0.00(+0.00%)
May 25, 2012 1663 1675 1648 1655 0 -14.44(-0.86%)
May 24, 2012 1594 1681 1647 1670 0 +1.97(+0.12%)
May 23, 2012 1559 1672 1620 1668 0 +11.42(+0.69%)
May 22, 2012 1653 1675 1640 1656 0 +13.66(+0.83%)
May 21, 2012 1613 1649 1607 1643 0 +35.62(+2.22%)
May 18, 2012 1542 1639 1599 1607 0 -8.92(-0.55%)
May 17, 2012 1659 1667 1611 1616 0 -43.36(-2.61%)
May 16, 2012 1606 1695 1654 1659 0 -17.87(-1.07%)
May 15, 2012 1693 1703 1670 1677 0 -18.17(-1.07%)
May 14, 2012 1705 1717 1684 1695 0 -30.32(-1.76%)
May 11, 2012 1709 1745 1706 1726 0 +2.50(+0.15%)
May 10, 2012 1733 1746 1713 1723 0 +4.72(+0.27%)
May 09, 2012 1706 1739 1695 1719 0 -17.56(-1.01%)
May 08, 2012 1727 1744 1699 1736 0 -2.99(-0.17%)
May 07, 2012 1731 1756 1719 1739 0 -3.80(-0.22%)
May 04, 2012 1765 1776 1726 1743 0 -36.01(-2.02%)
May 03, 2012 1714 1804 1769 1779 0 -21.56(-1.20%)
May 02, 2012 1779 1810 1770 1800 0 +6.88(+0.38%)
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.