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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,225.30 -13.21 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Sep 30, 2019 2997 3031 2988 3015 0 +18.29(+0.61%)
Sep 27, 2019 3002 3016 2968 2996 0 -3.95(-0.13%)
Sep 26, 2019 3007 3026 2980 3000 0 -10.46(-0.35%)
Sep 25, 2019 2974 3021 2965 3011 0 +33.84(+1.14%)
Sep 24, 2019 3022 3037 2962 2977 0 -40.68(-1.35%)
Sep 23, 2019 2968 3037 2957 3018 0 +1.77(+0.06%)
Sep 20, 2019 3036 3058 3005 3016 0 -15.76(-0.52%)
Sep 19, 2019 3052 3071 3024 3032 0 -16.66(-0.55%)
Sep 18, 2019 3048 3063 3009 3048 0 -8.38(-0.27%)
Sep 17, 2019 3041 3073 3009 3057 0 +5.59(+0.18%)
Sep 16, 2019 3059 3081 3036 3051 0 -25.15(-0.82%)
Sep 13, 2019 3090 3114 3059 3076 0 +7.89(+0.26%)
Sep 12, 2019 3074 3092 3034 3068 0 +0.61(+0.02%)
Sep 11, 2019 3029 3074 2997 3068 0 +49.83(+1.65%)
Sep 10, 2019 2972 3027 2945 3018 0 +43.55(+1.46%)
Sep 09, 2019 2956 2995 2922 2974 0 +30.50(+1.04%)
Sep 06, 2019 2946 2962 2920 2944 0 +5.49(+0.19%)
Sep 05, 2019 2887 2959 2875 2938 0 +87.25(+3.06%)
Sep 04, 2019 2851 2868 2830 2851 0 +30.11(+1.07%)
Sep 03, 2019 2855 2865 2798 2821 0 -60.03(-2.08%)
Aug 30, 2019 2888 2907 2863 2881 0 +16.48(+0.58%)
Aug 29, 2019 2847 2876 2832 2865 0 +46.20(+1.64%)
Aug 28, 2019 2782 2829 2769 2818 0 +25.98(+0.93%)
Aug 27, 2019 2818 2826 2780 2792 0 -5.92(-0.21%)
Aug 26, 2019 2818 2833 2768 2798 0 +6.15(+0.22%)
Aug 23, 2019 2862 2871 2777 2792 0 -90.12(-3.13%)
Aug 22, 2019 2904 2919 2863 2882 0 -9.71(-0.34%)
Aug 21, 2019 2900 2927 2875 2892 0 +12.44(+0.43%)
Aug 20, 2019 2891 2907 2863 2880 0 -22.55(-0.78%)
Aug 19, 2019 2918 2931 2886 2902 0 +23.86(+0.83%)
Aug 16, 2019 2843 2890 2836 2878 0 +55.11(+1.95%)
Aug 15, 2019 2825 2845 2796 2823 0 +7.61(+0.27%)
Aug 14, 2019 2859 2878 2807 2816 0 -95.02(-3.26%)
Aug 13, 2019 2855 2949 2849 2911 0 +48.72(+1.70%)
Aug 12, 2019 2883 2900 2849 2862 0 -38.23(-1.32%)
Aug 09, 2019 2914 2934 2870 2900 0 -34.55(-1.18%)
Aug 08, 2019 2907 2950 2895 2935 0 +27.50(+0.95%)
Aug 07, 2019 2883 2926 2846 2907 0 -15.08(-0.52%)
Aug 06, 2019 2892 2933 2865 2922 0 +55.50(+1.94%)
Aug 05, 2019 2916 2928 2841 2867 0 -98.91(-3.34%)
Aug 02, 2019 2976 3003 2935 2966 0 -26.19(-0.88%)
Aug 01, 2019 3039 3084 2968 2992 0 -41.33(-1.36%)
Jul 31, 2019 3059 3085 2999 3033 0 -22.92(-0.75%)
Jul 30, 2019 3021 3069 2994 3056 0 -12.79(-0.42%)
Jul 29, 2019 3085 3099 3051 3069 0 -16.39(-0.53%)
Jul 26, 2019 3072 3103 3047 3085 0 -9.10(-0.29%)
Jul 25, 2019 3109 3134 3070 3094 0 -18.27(-0.59%)
Jul 24, 2019 3065 3120 3054 3113 0 +27.56(+0.89%)
Jul 23, 2019 3044 3090 3027 3085 0 +55.93(+1.85%)
Jul 22, 2019 3035 3059 3017 3029 0 -3.33(-0.11%)
Jul 19, 2019 3027 3073 3008 3033 0 +17.49(+0.58%)
Jul 18, 2019 3007 3034 2979 3015 0 +0.91(+0.03%)
Jul 17, 2019 3061 3073 3008 3014 0 -51.16(-1.67%)
Jul 16, 2019 3036 3086 3017 3065 0 +11.67(+0.38%)
Jul 15, 2019 3060 3071 3036 3054 0 -4.33(-0.14%)
Jul 12, 2019 3016 3068 3006 3058 0 +54.14(+1.80%)
Jul 11, 2019 2997 3011 2969 3004 0 +12.00(+0.40%)
Jul 10, 2019 3014 3030 2983 2992 0 -10.20(-0.34%)
Jul 09, 2019 2998 3015 2972 3002 0 -14.80(-0.49%)
Jul 08, 2019 3034 3047 3002 3017 0 -25.94(-0.85%)
Jul 05, 2019 3040 3053 2995 3043 0 -28.08(-0.91%)
Jul 04, 2019 3072 3082 3047 3071 0 +0.05(+0.00%)
Jul 03, 2019 3072 3082 3047 3071 0 +9.84(+0.32%)
Jul 02, 2019 3080 3091 3045 3061 0 -30.39(-0.98%)
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.