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

Diversified Machinery Sector (CIX: MSECTOR622 )

2,892.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
Aug 31, 2010 1218 1235 1205 1221 0 -5.75(-0.47%)
Aug 30, 2010 1241 1250 1223 1226 0 -19.89(-1.60%)
Aug 27, 2010 1238 1250 1208 1246 0 +26.41(+2.17%)
Aug 26, 2010 1225 1237 1208 1220 0 +0.00(+0.00%)
Aug 25, 2010 1209 1225 1192 1220 0 -1.63(-0.13%)
Aug 24, 2010 1225 1235 1210 1221 0 -21.95(-1.77%)
Aug 23, 2010 1266 1277 1240 1243 0 -21.38(-1.69%)
Aug 20, 2010 1265 1276 1248 1265 0 -7.67(-0.60%)
Aug 19, 2010 1286 1297 1266 1272 0 -22.80(-1.76%)
Aug 18, 2010 1292 1305 1280 1295 0 -1.30(-0.10%)
Aug 17, 2010 1278 1308 1274 1297 0 +30.11(+2.38%)
Aug 16, 2010 1257 1275 1249 1266 0 -1.20(-0.09%)
Aug 13, 2010 1267 1281 1262 1268 0 -2.82(-0.22%)
Aug 12, 2010 1247 1278 1250 1270 0 -2.21(-0.17%)
Aug 11, 2010 1298 1303 1266 1273 0 -58.35(-4.38%)
Aug 10, 2010 1329 1342 1316 1331 0 -10.82(-0.81%)
Aug 09, 2010 1345 1354 1330 1342 0 +3.71(+0.28%)
Aug 06, 2010 1337 1346 1317 1338 0 +2.09(+0.16%)
Aug 05, 2010 1329 1345 1321 1336 0 +1.57(+0.12%)
Aug 04, 2010 1319 1339 1315 1334 0 +7.21(+0.54%)
Aug 03, 2010 1329 1345 1316 1327 0 -14.34(-1.07%)
Aug 02, 2010 1337 1353 1325 1342 0 +29.16(+2.22%)
Jul 30, 2010 1310 1322 1283 1312 0 -3.26(-0.25%)
Jul 29, 2010 1321 1335 1296 1316 0 +5.78(+0.44%)
Jul 28, 2010 1311 1323 1302 1310 0 +0.42(+0.03%)
Jul 27, 2010 1318 1337 1302 1309 0 -8.75(-0.66%)
Jul 26, 2010 1297 1323 1293 1318 0 +20.52(+1.58%)
Jul 23, 2010 1275 1305 1263 1298 0 +30.02(+2.37%)
Jul 22, 2010 1252 1278 1245 1268 0 +30.24(+2.44%)
Jul 21, 2010 1250 1265 1231 1237 0 -5.11(-0.41%)
Jul 20, 2010 1224 1247 1201 1243 0 +14.41(+1.17%)
Jul 19, 2010 1222 1234 1205 1228 0 +11.72(+0.96%)
Jul 16, 2010 1214 1253 1213 1216 0 -41.20(-3.28%)
Jul 15, 2010 1270 1274 1244 1258 0 -15.84(-1.24%)
Jul 14, 2010 1269 1285 1258 1273 0 +2.32(+0.18%)
Jul 13, 2010 1260 1279 1251 1271 0 +31.64(+2.55%)
Jul 12, 2010 1242 1256 1229 1240 0 -11.78(-0.94%)
Jul 09, 2010 1242 1254 1228 1251 0 +14.25(+1.15%)
Jul 08, 2010 1228 1242 1216 1237 0 +18.74(+1.54%)
Jul 07, 2010 1178 1220 1178 1218 0 +38.06(+3.22%)
Jul 06, 2010 1193 1209 1169 1180 0 +6.59(+0.56%)
Jul 02, 2010 1168 1194 1166 1174 0 -4.16(-0.35%)
Jul 01, 2010 1180 1195 1156 1178 0 -5.47(-0.46%)
Jun 30, 2010 1184 1210 1176 1183 0 -3.67(-0.31%)
Jun 29, 2010 1212 1222 1179 1187 0 -72.89(-5.79%)
Jun 25, 2010 1259 1267 1236 1260 0 +12.67(+1.02%)
Jun 24, 2010 1253 1271 1240 1247 0 -25.57(-2.01%)
Jun 23, 2010 1271 1287 1250 1273 0 +1.06(+0.08%)
Jun 22, 2010 1301 1320 1269 1272 0 -40.60(-3.09%)
Jun 21, 2010 1318 1341 1303 1312 0 +10.50(+0.81%)
Jun 18, 2010 1295 1318 1290 1302 0 -5.99(-0.46%)
Jun 17, 2010 1310 1324 1292 1308 0 -15.28(-1.15%)
Jun 16, 2010 1316 1335 1313 1323 0 -7.91(-0.59%)
Jun 15, 2010 1304 1335 1298 1331 0 +35.62(+2.75%)
Jun 14, 2010 1290 1317 1285 1295 0 +12.33(+0.96%)
Jun 11, 2010 1256 1288 1251 1283 0 +15.45(+1.22%)
Jun 10, 2010 1240 1273 1234 1268 0 +48.51(+3.98%)
Jun 09, 2010 1219 1250 1209 1219 0 +7.36(+0.61%)
Jun 08, 2010 1208 1226 1189 1212 0 +9.38(+0.78%)
Jun 07, 2010 1237 1242 1199 1202 0 -37.26(-3.01%)
Jun 04, 2010 1242 1286 1233 1240 0 -58.61(-4.51%)
Jun 03, 2010 1295 1310 1280 1298 0 +11.97(+0.93%)
Jun 02, 2010 1259 1289 1243 1286 0 +35.35(+2.83%)
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.