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 (%)
Apr 30, 2010 1479 1488 1435 1442 0 -35.67(-2.41%)
Apr 29, 2010 1458 1487 1448 1478 0 +31.61(+2.19%)
Apr 28, 2010 1450 1462 1434 1446 0 -1.65(-0.11%)
Apr 27, 2010 1481 1493 1443 1448 0 -28.78(-1.95%)
Apr 26, 2010 1472 1492 1465 1476 0 +5.79(+0.39%)
Apr 23, 2010 1451 1478 1437 1471 0 +25.93(+1.79%)
Apr 22, 2010 1414 1449 1401 1445 0 +20.20(+1.42%)
Apr 21, 2010 1417 1432 1404 1424 0 +11.88(+0.84%)
Apr 20, 2010 1407 1430 1401 1413 0 +18.79(+1.35%)
Apr 19, 2010 1391 1405 1374 1394 0 -4.97(-0.36%)
Apr 16, 2010 1413 1420 1386 1399 0 -22.90(-1.61%)
Apr 15, 2010 1412 1431 1404 1422 0 +12.90(+0.92%)
Apr 14, 2010 1393 1414 1387 1409 0 +21.46(+1.55%)
Apr 13, 2010 1380 1392 1372 1387 0 +4.12(+0.30%)
Apr 12, 2010 1384 1393 1373 1383 0 -0.35(-0.03%)
Apr 09, 2010 1376 1388 1368 1384 0 +8.38(+0.61%)
Apr 08, 2010 1368 1381 1356 1375 0 -0.59(-0.04%)
Apr 07, 2010 1384 1393 1366 1376 0 -13.77(-0.99%)
Apr 06, 2010 1386 1395 1378 1390 0 -0.74(-0.05%)
Apr 05, 2010 1374 1399 1369 1390 0 +20.93(+1.53%)
Apr 01, 2010 1369 1369 1369 0 +17.08(+1.26%)
Mar 31, 2010 1355 1366 1344 1352 0 -5.55(-0.41%)
Mar 30, 2010 1363 1372 1349 1358 0 -9.87(-0.72%)
Mar 29, 2010 1367 1376 1358 1368 0 +6.26(+0.46%)
Mar 26, 2010 1349 1370 1344 1361 0 +20.02(+1.49%)
Mar 25, 2010 1355 1369 1339 1341 0 -9.90(-0.73%)
Mar 24, 2010 1351 1369 1340 1351 0 -0.44(-0.03%)
Mar 23, 2010 1335 1354 1327 1352 0 +13.90(+1.04%)
Mar 22, 2010 1320 1347 1316 1338 0 +12.37(+0.93%)
Mar 19, 2010 1344 1352 1320 1325 0 -14.89(-1.11%)
Mar 18, 2010 1343 1354 1329 1340 0 -9.78(-0.72%)
Mar 17, 2010 1345 1362 1340 1350 0 +7.43(+0.55%)
Mar 16, 2010 1333 1349 1325 1343 0 +7.04(+0.53%)
Mar 15, 2010 1332 1342 1325 1336 0 -8.98(-0.67%)
Mar 12, 2010 1348 1354 1332 1345 0 -3.63(-0.27%)
Mar 11, 2010 1333 1355 1331 1348 0 +13.21(+0.99%)
Mar 10, 2010 1330 1348 1321 1335 0 +9.90(+0.75%)
Mar 09, 2010 1323 1335 1309 1325 0 +0.49(+0.04%)
Mar 08, 2010 1327 1334 1317 1325 0 +2.01(+0.15%)
Mar 05, 2010 1306 1330 1301 1323 0 +28.84(+2.23%)
Mar 04, 2010 1290 1304 1282 1294 0 -10.13(-0.78%)
Mar 03, 2010 1302 1317 1295 1304 0 +0.82(+0.06%)
Mar 02, 2010 1305 1313 1292 1303 0 +3.16(+0.24%)
Mar 01, 2010 1283 1306 1282 1300 0 +20.10(+1.57%)
Feb 26, 2010 1268 1286 1259 1280 0 +7.01(+0.55%)
Feb 25, 2010 1249 1275 1236 1273 0 -3.87(-0.30%)
Feb 24, 2010 1275 1285 1265 1277 0 +2.27(+0.18%)
Feb 23, 2010 1284 1293 1265 1274 0 -11.60(-0.90%)
Feb 22, 2010 1291 1297 1276 1286 0 -0.05(-0.00%)
Feb 19, 2010 1275 1295 1269 1286 0 +14.43(+1.13%)
Feb 18, 2010 1252 1278 1247 1272 0 +17.57(+1.40%)
Feb 17, 2010 1251 1263 1241 1254 0 +9.57(+0.77%)
Feb 16, 2010 1226 1249 1221 1245 0 +22.29(+1.82%)
Feb 12, 2010 1222 1222 1222 0 -1.92(-0.16%)
Feb 11, 2010 1198 1229 1190 1224 0 +25.52(+2.13%)
Feb 10, 2010 1193 1209 1186 1199 0 -7.09(-0.59%)
Feb 09, 2010 1193 1219 1188 1206 0 +24.93(+2.11%)
Feb 08, 2010 1186 1201 1173 1181 0 -9.72(-0.82%)
Feb 05, 2010 1185 1201 1166 1191 0 -8.61(-0.72%)
Feb 04, 2010 1223 1230 1193 1199 0 -35.46(-2.87%)
Feb 03, 2010 1230 1252 1224 1235 0 -3.57(-0.29%)
Feb 02, 2010 1222 1248 1216 1238 0 +26.23(+2.16%)
Feb 01, 2010 1203 1223 1195 1212 0 +17.80(+1.49%)
Jan 29, 2010 1209 1228 1187 1194 0 -15.08(-1.25%)
Jan 28, 2010 1229 1234 1202 1209 0 -10.73(-0.88%)
Jan 27, 2010 1213 1229 1192 1220 0 -12.83(-1.04%)
Jan 26, 2010 1236 1250 1224 1233 0 -12.91(-1.04%)
Jan 25, 2010 1258 1266 1238 1246 0 +0.01(+0.00%)
Jan 22, 2010 1262 1272 1242 1246 0 -23.35(-1.84%)
Jan 21, 2010 1299 1306 1260 1269 0 -30.16(-2.32%)
Jan 20, 2010 1303 1309 1283 1299 0 -20.18(-1.53%)
Jan 19, 2010 1302 1325 1297 1319 0 +7.51(+0.57%)
Jan 18, 2010 2.218 1312 1312 1312 0 +0.00(+0.00%)
Jan 15, 2010 1324 1329 1304 1312 0 -15.09(-1.14%)
Jan 14, 2010 1319 1334 1309 1327 0 +4.95(+0.37%)
Jan 13, 2010 1315 1329 1300 1322 0 +6.14(+0.47%)
Jan 12, 2010 1323 1335 1307 1316 0 -19.19(-1.44%)
Jan 11, 2010 1325 1342 1312 1335 0 +12.93(+0.98%)
Jan 08, 2010 1284 1327 1286 1322 0 +29.88(+2.31%)
Jan 07, 2010 1276 1298 1268 1292 0 +13.54(+1.06%)
Jan 06, 2010 1274 1288 1264 1279 0 +1.10(+0.09%)
Jan 05, 2010 1276 1286 1263 1278 0 +1.06(+0.08%)
Jan 04, 2010 1268 1286 1259 1277 0 +24.31(+1.94%)
Dec 31, 2009 1252 1252 1252 0 -14.59(-1.15%)
Dec 30, 2009 1266 1274 1256 1267 0 -6.59(-0.52%)
Dec 29, 2009 1276 1285 1262 1273 0 +2.46(+0.19%)
Dec 28, 2009 1276 1282 1262 1271 0 -4.93(-0.39%)
Dec 24, 2009 1268 1282 1264 1276 0 +14.88(+1.18%)
Dec 23, 2009 1258 1267 1248 1261 0 +5.94(+0.47%)
Dec 22, 2009 1252 1263 1242 1255 0 +6.71(+0.54%)
Dec 21, 2009 1246 1258 1238 1248 0 +7.53(+0.61%)
Dec 18, 2009 1244 1251 1228 1241 0 +1.17(+0.09%)
Dec 17, 2009 1246 1256 1230 1240 0 -19.99(-1.59%)
Dec 16, 2009 1261 1269 1248 1260 0 +3.27(+0.26%)
Dec 15, 2009 1249 1268 1245 1256 0 -9.44(-0.75%)
Dec 14, 2009 1262 1271 1258 1266 0 +19.63(+1.58%)
Dec 11, 2009 1242 1255 1230 1246 0 +8.42(+0.68%)
Dec 10, 2009 1243 1254 1228 1238 0 +1.99(+0.16%)
Dec 09, 2009 1232 1242 1217 1236 0 +3.36(+0.27%)
Dec 08, 2009 1243 1249 1223 1232 0 -18.55(-1.48%)
Dec 07, 2009 1241 1260 1235 1251 0 +10.65(+0.86%)
Dec 04, 2009 1241 1255 1221 1240 0 +13.82(+1.13%)
Dec 03, 2009 1238 1251 1224 1226 0 -6.62(-0.54%)
Dec 02, 2009 1238 1254 1221 1233 0 -9.24(-0.74%)
Dec 01, 2009 1234 1254 1226 1242 0 +21.82(+1.79%)
Nov 30, 2009 1219 1228 1200 1221 0 +5.86(+0.48%)
Nov 27, 2009 1197 1227 1191 1215 0 -27.09(-2.18%)
Nov 26, 2009 1239 1248 1229 1242 0 +0.03(+0.00%)
Nov 25, 2009 1239 1248 1229 1242 0 +9.49(+0.77%)
Nov 24, 2009 1236 1244 1219 1232 0 -6.84(-0.55%)
Nov 23, 2009 1243 1259 1231 1239 0 +11.41(+0.93%)
Nov 20, 2009 1222 1236 1210 1228 0 -0.96(-0.08%)
Nov 19, 2009 1243 1247 1215 1229 0 -26.28(-2.09%)
Nov 18, 2009 1264 1270 1245 1255 0 -12.86(-1.01%)
Nov 17, 2009 1273 1283 1255 1268 0 -11.06(-0.86%)
Nov 16, 2009 1249 1288 1247 1279 0 +35.69(+2.87%)
Nov 13, 2009 1232 1250 1223 1243 0 +13.93(+1.13%)
Nov 12, 2009 1244 1255 1226 1229 0 -21.97(-1.76%)
Nov 11, 2009 1252 1265 1238 1251 0 +13.70(+1.11%)
Nov 10, 2009 1234 1251 1223 1237 0 -9.19(-0.74%)
Nov 09, 2009 1226 1252 1220 1247 0 +36.64(+3.03%)
Nov 06, 2009 1204 1224 1191 1210 0 +9.18(+0.76%)
Nov 05, 2009 1185 1217 1181 1201 0 +25.27(+2.15%)
Nov 04, 2009 1187 1202 1168 1176 0 -3.71(-0.31%)
Nov 03, 2009 1155 1184 1150 1179 0 +12.78(+1.10%)
Nov 02, 2009 1163 1186 1146 1166 0 +6.74(+0.58%)
Oct 30, 2009 1197 1210 1149 1160 0 -37.88(-3.16%)
Oct 29, 2009 1175 1206 1167 1198 0 +29.60(+2.53%)
Oct 28, 2009 1193 1201 1163 1168 0 -30.18(-2.52%)
Oct 27, 2009 1215 1229 1191 1198 0 -14.03(-1.16%)
Oct 26, 2009 1227 1251 1202 1212 0 -8.68(-0.71%)
Oct 23, 2009 1224 1233 1214 1221 0 -26.88(-2.15%)
Oct 22, 2009 1237 1256 1218 1248 0 +13.38(+1.08%)
Oct 21, 2009 1238 1267 1226 1234 0 -10.83(-0.87%)
Oct 20, 2009 1231 1251 1229 1245 0 +2.28(+0.18%)
Oct 19, 2009 1222 1250 1218 1243 0 +25.41(+2.09%)
Oct 16, 2009 1215 1227 1203 1218 0 -10.88(-0.89%)
Oct 15, 2009 1221 1233 1213 1228 0 -4.01(-0.33%)
Oct 14, 2009 1216 1237 1208 1232 0 +28.81(+2.39%)
Oct 13, 2009 1206 1218 1189 1204 0 -1.44(-0.12%)
Oct 12, 2009 1211 1218 1198 1205 0 +3.58(+0.30%)
Oct 09, 2009 1190 1206 1182 1202 0 +10.38(+0.87%)
Oct 08, 2009 1179 1201 1173 1191 0 +20.75(+1.77%)
Oct 07, 2009 1162 1177 1151 1170 0 +10.11(+0.87%)
Oct 06, 2009 1153 1176 1145 1160 0 +15.84(+1.38%)
Oct 05, 2009 1126 1149 1117 1144 0 +22.38(+1.99%)
Oct 02, 2009 1122 1139 1107 1122 0 -12.39(-1.09%)
Oct 01, 2009 1168 1172 1132 1134 0 -42.54(-3.61%)
Sep 30, 2009 1183 1194 1156 1177 0 -4.20(-0.36%)
Sep 29, 2009 1183 1195 1170 1181 0 -2.53(-0.21%)
Sep 28, 2009 1165 1193 1164 1184 0 +12.08(+1.03%)
Sep 25, 2009 1161 1185 1158 1172 0 +1.55(+0.13%)
Sep 24, 2009 1193 1199 1160 1170 0 -13.10(-1.11%)
Sep 23, 2009 1198 1207 1178 1183 0 -12.63(-1.06%)
Sep 22, 2009 1194 1207 1181 1196 0 +14.86(+1.26%)
Sep 21, 2009 1183 1193 1169 1181 0 -14.21(-1.19%)
Sep 18, 2009 1196 1207 1183 1195 0 +7.01(+0.59%)
Sep 17, 2009 1187 1205 1175 1188 0 +8.46(+0.72%)
Sep 16, 2009 1185 1196 1168 1180 0 -0.65(-0.06%)
Sep 15, 2009 1170 1190 1161 1180 0 +3.51(+0.30%)
Sep 14, 2009 1162 1182 1154 1177 0 -0.48(-0.04%)
Sep 11, 2009 1174 1191 1166 1177 0 -1.03(-0.09%)
Sep 10, 2009 1161 1181 1153 1178 0 +12.83(+1.10%)
Sep 09, 2009 1146 1172 1138 1166 0 +24.32(+2.13%)
Sep 08, 2009 1145 1153 1129 1141 0 +12.68(+1.12%)
Sep 04, 2009 1128 1128 1128 0 +18.50(+1.67%)
Sep 03, 2009 1102 1116 1090 1110 0 +11.26(+1.02%)
Sep 02, 2009 1096 1113 1088 1099 0 -87.76(-7.40%)
Sep 01, 2009 1202 1227 1182 1186 0 -20.89(-1.73%)
Aug 31, 2009 1211 1219 1196 1207 0 -20.92(-1.70%)
Aug 28, 2009 1245 1252 1219 1228 0 -2.47(-0.20%)
Aug 27, 2009 1223 1239 1206 1231 0 +0.74(+0.06%)
Aug 26, 2009 1239 1245 1220 1230 0 -12.04(-0.97%)
Aug 25, 2009 1235 1254 1225 1242 0 +11.87(+0.96%)
Aug 24, 2009 1236 1246 1221 1230 0 +1.27(+0.10%)
Aug 21, 2009 1213 1236 1204 1229 0 +32.13(+2.68%)
Aug 20, 2009 1186 1206 1178 1197 0 +14.98(+1.27%)
Aug 19, 2009 1165 1192 1158 1182 0 +1.16(+0.10%)
Aug 18, 2009 1163 1187 1158 1181 0 +23.73(+2.05%)
Aug 17, 2009 1169 1177 1146 1157 0 -37.60(-3.15%)
Aug 14, 2009 1218 1221 1181 1195 0 -15.30(-1.26%)
Aug 13, 2009 1199 1219 1184 1210 0 +16.11(+1.35%)
Aug 12, 2009 1172 1207 1167 1194 0 +23.04(+1.97%)
Aug 11, 2009 1184 1188 1159 1171 0 -14.77(-1.25%)
Aug 10, 2009 1187 1199 1172 1185 0 -9.82(-0.82%)
Aug 07, 2009 1181 1208 1172 1195 0 +17.33(+1.47%)
Aug 06, 2009 1181 1196 1165 1178 0 -2.21(-0.19%)
Aug 05, 2009 1193 1200 1164 1180 0 -14.12(-1.18%)
Aug 04, 2009 1182 1201 1170 1194 0 +3.38(+0.28%)
Aug 03, 2009 1187 1204 1171 1191 0 +22.74(+1.95%)
Jul 31, 2009 1155 1189 1149 1168 0 +6.83(+0.59%)
Jul 30, 2009 1147 1184 1145 1161 0 +27.13(+2.39%)
Jul 29, 2009 1134 1145 1119 1134 0 -7.32(-0.64%)
Jul 28, 2009 1140 1159 1125 1142 0 -4.82(-0.42%)
Jul 27, 2009 1155 1162 1136 1146 0 -1.83(-0.16%)
Jul 25, 2009 1138 1155 1119 1148 0 -0.03(-0.00%)
Jul 24, 2009 1138 1155 1119 1148 0 +0.27(+0.02%)
Jul 23, 2009 1118 1153 1112 1148 0 +29.42(+2.63%)
Jul 22, 2009 1109 1128 1102 1119 0 +3.34(+0.30%)
Jul 21, 2009 1125 1138 1097 1115 0 +47.63(+4.46%)
Jun 26, 2009 1058 1078 1048 1068 0 +14.51(+1.38%)
Jun 25, 2009 1038 1057 1032 1053 0 +37.79(+3.72%)
Jun 24, 2009 1011 1036 1004 1015 0 +13.79(+1.38%)
Jun 23, 2009 1002 1013 989.00 1001 0 +2.99(+0.30%)
Jun 22, 2009 1027 1030 996.30 998.46 0 -38.64(-3.73%)
Jun 19, 2009 1049 1059 1029 1037 0 -5.74(-0.55%)
Jun 18, 2009 1050 1058 1033 1043 0 -6.30(-0.60%)
Jun 17, 2009 1047 1061 1031 1049 0 +2.34(+0.22%)
Jun 16, 2009 1073 1080 1042 1047 0 -23.50(-2.20%)
Jun 15, 2009 1083 1089 1057 1070 0 -29.35(-2.67%)
Jun 12, 2009 1093 1105 1077 1100 0 -3.08(-0.28%)
Jun 11, 2009 1093 1116 1086 1103 0 +13.31(+1.22%)
Jun 10, 2009 1105 1112 1072 1089 0 -5.51(-0.50%)
Jun 09, 2009 1086 1104 1075 1095 0 +12.74(+1.18%)
Jun 08, 2009 1072 1093 1062 1082 0 -1.72(-0.16%)
Jun 05, 2009 1086 1101 1069 1084 0 +7.50(+0.70%)
Jun 04, 2009 1059 1083 1050 1076 0 +23.85(+2.27%)
Jun 03, 2009 1061 1070 1037 1053 0 -19.96(-1.86%)
Jun 02, 2009 1069 1087 1054 1073 0 +7.34(+0.69%)
Jun 01, 2009 1029 1075 1022 1065 0 +60.03(+5.97%)
May 29, 2009 1007 1015 987.39 1005 0 +3.70(+0.37%)
May 28, 2009 1001 1015 976.66 1001 0 +0.46(+0.05%)
May 27, 2009 1020 1034 996.28 1001 0 -18.09(-1.78%)
May 26, 2009 983.15 1028 977.77 1019 0 +30.50(+3.09%)
May 25, 2009 996.10 1010 980.07 988.58 0 -0.02(-0.00%)
May 22, 2009 996.12 1010 980.10 988.60 0 +4.47(+0.45%)
May 21, 2009 998.24 1005 970.63 984.13 0 -23.01(-2.29%)
May 20, 2009 1017 1038 1002 1007 0 -2.52(-0.25%)
May 19, 2009 1005 1024 993.68 1010 0 +10.90(+1.09%)
May 18, 2009 976.89 1002 970.76 998.76 0 +29.03(+2.99%)
May 15, 2009 975.51 994.24 958.91 969.73 0 -2.42(-0.25%)
May 14, 2009 965.07 986.46 955.86 972.15 0 +5.64(+0.58%)
May 13, 2009 988.16 994.00 952.67 966.50 0 -37.07(-3.69%)
May 12, 2009 1018 1024 978.86 1004 0 -7.67(-0.76%)
May 11, 2009 1020 1031 999.00 1011 0 -24.41(-2.36%)
May 08, 2009 1011 1041 999.04 1036 0 +44.91(+4.53%)
May 07, 2009 1032 1038 981.13 990.74 0 -29.10(-2.85%)
May 06, 2009 1018 1031 992.70 1020 0 +16.67(+1.66%)
May 05, 2009 1004 1019 987.39 1003 0 -4.64(-0.46%)
May 04, 2009 1001 1011 992.79 1008 0 +30.71(+3.14%)
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.