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, 2020 2876 2909 2809 2842 0 -84.81(-2.90%)
Apr 29, 2020 2919 2972 2872 2926 0 +63.95(+2.23%)
Apr 28, 2020 2886 2941 2839 2862 0 +51.76(+1.84%)
Apr 27, 2020 2754 2837 2730 2811 0 +83.69(+3.07%)
Apr 24, 2020 2703 2747 2650 2727 0 +38.57(+1.43%)
Apr 23, 2020 2682 2759 2657 2688 0 +20.56(+0.77%)
Apr 22, 2020 2675 2697 2621 2668 0 +53.57(+2.05%)
Apr 21, 2020 2613 2659 2574 2614 0 -58.74(-2.20%)
Apr 20, 2020 2678 2714 2628 2673 0 -49.64(-1.82%)
Apr 17, 2020 2702 2754 2670 2723 0 +106.88(+4.09%)
Apr 16, 2020 2598 2638 2542 2616 0 +2.92(+0.11%)
Apr 15, 2020 2617 2644 2547 2613 0 -70.51(-2.63%)
Apr 14, 2020 2676 2720 2639 2683 0 +56.64(+2.16%)
Apr 13, 2020 2719 2731 2589 2627 0 -108.71(-3.97%)
Apr 09, 2020 2742 2811 2695 2736 0 +25.35(+0.94%)
Apr 08, 2020 2624 2740 2591 2710 0 +96.77(+3.70%)
Apr 07, 2020 2688 2732 2593 2613 0 +21.10(+0.81%)
Apr 06, 2020 2513 2623 2495 2592 0 +180.39(+7.48%)
Apr 03, 2020 2435 2484 2366 2412 0 -39.42(-1.61%)
Apr 02, 2020 2388 2485 2350 2451 0 +59.41(+2.48%)
Apr 01, 2020 2393 2444 2335 2392 0 -120.97(-4.81%)
Mar 31, 2020 2481 2576 2445 2513 0 -9.93(-0.39%)
Mar 30, 2020 2466 2561 2423 2523 0 +39.62(+1.60%)
Mar 27, 2020 2459 2561 2395 2483 0 -73.64(-2.88%)
Mar 26, 2020 2460 2585 2389 2557 0 +149.74(+6.22%)
Mar 25, 2020 2315 2529 2281 2407 0 +93.32(+4.03%)
Mar 24, 2020 2112 2338 2090 2314 0 +277.03(+13.60%)
Mar 23, 2020 2105 2169 1973 2037 0 -130.38(-6.02%)
Mar 20, 2020 2290 2359 2120 2167 0 -119.89(-5.24%)
Mar 19, 2020 2247 2351 2136 2287 0 +14.86(+0.65%)
Mar 18, 2020 2343 2440 2148 2272 0 -245.50(-9.75%)
Mar 17, 2020 2446 2566 2355 2518 0 +111.59(+4.64%)
Mar 16, 2020 2353 2588 2285 2406 0 -223.98(-8.52%)
Mar 13, 2020 2565 2653 2442 2630 0 +187.53(+7.68%)
Mar 12, 2020 2545 2629 2409 2442 0 -294.42(-10.76%)
Mar 11, 2020 2771 2821 2701 2737 0 -125.03(-4.37%)
Mar 10, 2020 2809 2881 2704 2862 0 +148.26(+5.46%)
Mar 09, 2020 2715 2795 2655 2714 0 -205.31(-7.03%)
Mar 06, 2020 2880 2961 2843 2919 0 -42.63(-1.44%)
Mar 05, 2020 3017 3053 2937 2962 0 -153.85(-4.94%)
Mar 04, 2020 3052 3124 3020 3115 0 +108.65(+3.61%)
Mar 03, 2020 3075 3150 2982 3007 0 -74.05(-2.40%)
Mar 02, 2020 3004 3090 2947 3081 0 +84.98(+2.84%)
Feb 28, 2020 2944 3014 2899 2996 0 -40.34(-1.33%)
Feb 27, 2020 3074 3153 3021 3036 0 -94.36(-3.01%)
Feb 26, 2020 3204 3225 3119 3131 0 -18.64(-0.59%)
Feb 25, 2020 3253 3269 3133 3149 0 -98.18(-3.02%)
Feb 24, 2020 3250 3284 3213 3247 0 -103.32(-3.08%)
Feb 21, 2020 3346 3370 3310 3351 0 -16.69(-0.50%)
Feb 20, 2020 3340 3400 3321 3367 0 +15.61(+0.47%)
Feb 19, 2020 3361 3388 3330 3352 0 -0.32(-0.01%)
Feb 18, 2020 3366 3380 3322 3352 0 -33.92(-1.00%)
Feb 14, 2020 3394 3407 3357 3386 0 -15.50(-0.46%)
Feb 13, 2020 3401 3427 3381 3402 0 -21.67(-0.63%)
Feb 12, 2020 3400 3436 3383 3423 0 +31.91(+0.94%)
Feb 11, 2020 3369 3415 3360 3391 0 +40.11(+1.20%)
Feb 10, 2020 3321 3358 3312 3351 0 +18.75(+0.56%)
Feb 07, 2020 3361 3376 3319 3332 0 -56.73(-1.67%)
Feb 06, 2020 3410 3417 3365 3389 0 -7.80(-0.23%)
Feb 05, 2020 3373 3407 3355 3397 0 +68.76(+2.07%)
Feb 04, 2020 3316 3369 3289 3328 0 +62.20(+1.90%)
Feb 03, 2020 3263 3316 3235 3266 0 +24.83(+0.77%)
Jan 31, 2020 3299 3316 3227 3241 0 -75.23(-2.27%)
Jan 30, 2020 3277 3332 3253 3316 0 +8.03(+0.24%)
Jan 29, 2020 3321 3342 3298 3308 0 +4.47(+0.14%)
Jan 28, 2020 3284 3322 3267 3304 0 +35.60(+1.09%)
Jan 27, 2020 3265 3295 3233 3268 0 -54.32(-1.63%)
Jan 24, 2020 3368 3375 3302 3323 0 -38.52(-1.15%)
Jan 23, 2020 3320 3367 3294 3361 0 +28.61(+0.86%)
Jan 22, 2020 3354 3369 3320 3333 0 -3.24(-0.10%)
Jan 21, 2020 3361 3374 3321 3336 0 -28.41(-0.84%)
Jan 20, 2020 3370 3389 3345 3364 0 -0.06(-0.00%)
Jan 17, 2020 3371 3389 3345 3364 0 +5.33(+0.16%)
Jan 16, 2020 3341 3366 3326 3359 0 +38.33(+1.15%)
Jan 15, 2020 3312 3340 3297 3321 0 -3.63(-0.11%)
Jan 14, 2020 3325 3353 3299 3324 0 -4.54(-0.14%)
Jan 13, 2020 3307 3334 3297 3329 0 +27.79(+0.84%)
Jan 10, 2020 3335 3345 3294 3301 0 -29.98(-0.90%)
Jan 09, 2020 3330 3346 3305 3331 0 +9.37(+0.28%)
Jan 08, 2020 3314 3337 3297 3322 0 +12.12(+0.37%)
Jan 07, 2020 3306 3327 3278 3309 0 -10.33(-0.31%)
Jan 06, 2020 3306 3329 3281 3320 0 -12.12(-0.36%)
Jan 03, 2020 3315 3346 3294 3332 0 -34.84(-1.03%)
Jan 02, 2020 3345 3383 3317 3367 0 +29.53(+0.88%)
Dec 31, 2019 3340 3360 3318 3337 0 +1.91(+0.06%)
Dec 30, 2019 3355 3364 3321 3335 0 -15.57(-0.46%)
Dec 27, 2019 3361 3375 3338 3351 0 -7.75(-0.23%)
Dec 26, 2019 3361 3371 3338 3359 0 +8.36(+0.25%)
Dec 24, 2019 3363 3367 3340 3350 0 -11.47(-0.34%)
Dec 23, 2019 3351 3370 3332 3362 0 +10.47(+0.31%)
Dec 20, 2019 3345 3362 3312 3351 0 +28.41(+0.85%)
Dec 19, 2019 3330 3344 3303 3323 0 -10.43(-0.31%)
Dec 18, 2019 3332 3350 3304 3333 0 +2.08(+0.06%)
Dec 17, 2019 3317 3354 3304 3331 0 +10.83(+0.33%)
Dec 16, 2019 3327 3350 3306 3320 0 +6.33(+0.19%)
Dec 13, 2019 3332 3359 3295 3314 0 -19.43(-0.58%)
Dec 12, 2019 3296 3352 3279 3334 0 +38.08(+1.16%)
Dec 11, 2019 3281 3305 3262 3295 0 +30.68(+0.94%)
Dec 10, 2019 3263 3288 3241 3265 0 -6.22(-0.19%)
Dec 09, 2019 3278 3294 3256 3271 0 -12.16(-0.37%)
Dec 06, 2019 3278 3315 3269 3283 0 +39.50(+1.22%)
Dec 05, 2019 3226 3254 3213 3244 0 +22.32(+0.69%)
Dec 04, 2019 3227 3264 3210 3221 0 +17.06(+0.53%)
Dec 03, 2019 3199 3216 3170 3204 0 -32.84(-1.01%)
Dec 02, 2019 3276 3289 3228 3237 0 -27.82(-0.85%)
Nov 29, 2019 3275 3286 3250 3265 0 -19.71(-0.60%)
Nov 28, 2019 3278 3295 3254 3285 0 +0.09(+0.00%)
Nov 27, 2019 3278 3295 3254 3285 0 +1.12(+0.03%)
Nov 26, 2019 3268 3289 3252 3283 0 +5.74(+0.18%)
Nov 25, 2019 3244 3289 3232 3278 0 +41.70(+1.29%)
Nov 22, 2019 3246 3254 3214 3236 0 +5.69(+0.18%)
Nov 21, 2019 3219 3252 3199 3230 0 +5.08(+0.16%)
Nov 20, 2019 3240 3255 3203 3225 0 -28.97(-0.89%)
Nov 19, 2019 3266 3282 3231 3254 0 +0.07(+0.00%)
Nov 18, 2019 3240 3265 3222 3254 0 -6.37(-0.20%)
Nov 15, 2019 3256 3275 3239 3260 0 +30.39(+0.94%)
Nov 14, 2019 3227 3253 3209 3230 0 -2.52(-0.08%)
Nov 13, 2019 3230 3249 3207 3233 0 -29.30(-0.90%)
Nov 12, 2019 3272 3294 3247 3262 0 -7.03(-0.22%)
Nov 11, 2019 3258 3288 3245 3269 0 -12.35(-0.38%)
Nov 08, 2019 3279 3301 3249 3281 0 -5.21(-0.16%)
Nov 07, 2019 3299 3328 3270 3286 0 +3.62(+0.11%)
Nov 06, 2019 3278 3300 3242 3283 0 +2.55(+0.08%)
Nov 05, 2019 3284 3312 3257 3280 0 +0.03(+0.00%)
Nov 04, 2019 3256 3289 3238 3280 0 +48.22(+1.49%)
Nov 01, 2019 3194 3239 3170 3232 0 +60.51(+1.91%)
Oct 31, 2019 3177 3194 3121 3172 0 -8.76(-0.28%)
Oct 30, 2019 3206 3219 3151 3180 0 -40.57(-1.26%)
Oct 29, 2019 3173 3244 3164 3221 0 +18.76(+0.59%)
Oct 28, 2019 3216 3235 3165 3202 0 +5.09(+0.16%)
Oct 25, 2019 3137 3217 3093 3197 0 +83.85(+2.69%)
Oct 24, 2019 3127 3142 3084 3113 0 -8.56(-0.27%)
Oct 23, 2019 3107 3134 3086 3122 0 +3.73(+0.12%)
Oct 22, 2019 3093 3137 3062 3118 0 +30.74(+1.00%)
Oct 21, 2019 3080 3109 3066 3087 0 +27.36(+0.89%)
Oct 18, 2019 3033 3073 3021 3060 0 +26.05(+0.86%)
Oct 17, 2019 3026 3061 3005 3034 0 +37.46(+1.25%)
Oct 16, 2019 2999 3024 2980 2996 0 -3.37(-0.11%)
Oct 15, 2019 2960 3018 2948 3000 0 +38.22(+1.29%)
Oct 14, 2019 2945 2976 2924 2962 0 -8.09(-0.27%)
Oct 11, 2019 2927 3017 2924 2970 0 +85.96(+2.98%)
Oct 10, 2019 2858 2903 2849 2884 0 +29.93(+1.05%)
Oct 09, 2019 2852 2873 2829 2854 0 +28.02(+0.99%)
Oct 08, 2019 2864 2871 2819 2826 0 -71.22(-2.46%)
Oct 07, 2019 2905 2927 2886 2897 0 -19.75(-0.68%)
Oct 04, 2019 2889 2926 2873 2917 0 +26.86(+0.93%)
Oct 03, 2019 2864 2893 2821 2890 0 +20.39(+0.71%)
Oct 02, 2019 2897 2913 2847 2869 0 -71.80(-2.44%)
Oct 01, 2019 3032 3048 2932 2941 0 -73.54(-2.44%)
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%)
Jul 01, 2019 3096 3116 3052 3091 0 +23.77(+0.77%)
Jun 28, 2019 3030 3075 3021 3068 0 +49.78(+1.65%)
Jun 27, 2019 3016 3037 2993 3018 0 +2.74(+0.09%)
Jun 26, 2019 3024 3046 3001 3015 0 -13.36(-0.44%)
Jun 25, 2019 3040 3056 3008 3028 0 -2.19(-0.07%)
Jun 24, 2019 3044 3063 3019 3031 0 -7.86(-0.26%)
Jun 21, 2019 3047 3062 3019 3038 0 -15.69(-0.51%)
Jun 20, 2019 3050 3067 3015 3054 0 +48.37(+1.61%)
Jun 19, 2019 3000 3018 2976 3006 0 +12.97(+0.43%)
Jun 18, 2019 2961 3016 2949 2993 0 +52.00(+1.77%)
Jun 17, 2019 2963 2974 2929 2941 0 -9.71(-0.33%)
Jun 14, 2019 2973 2978 2923 2950 0 -30.60(-1.03%)
Jun 13, 2019 2979 2994 2952 2981 0 +18.17(+0.61%)
Jun 12, 2019 2978 2993 2944 2963 0 -18.26(-0.61%)
Jun 11, 2019 3012 3034 2970 2981 0 +1.61(+0.05%)
Jun 10, 2019 2974 3008 2964 2980 0 +22.89(+0.77%)
Jun 07, 2019 2932 2970 2920 2957 0 +42.54(+1.46%)
Jun 06, 2019 2903 2931 2876 2914 0 +3.80(+0.13%)
Jun 05, 2019 2893 2917 2859 2910 0 +40.35(+1.41%)
Jun 04, 2019 2827 2878 2806 2870 0 +75.32(+2.70%)
Jun 03, 2019 2778 2821 2768 2795 0 +22.44(+0.81%)
May 31, 2019 2789 2808 2747 2772 0 -42.36(-1.51%)
May 30, 2019 2817 2845 2800 2815 0 +7.51(+0.27%)
May 29, 2019 2808 2834 2781 2807 0 -8.79(-0.31%)
May 28, 2019 2866 2879 2811 2816 0 -36.94(-1.29%)
May 24, 2019 2862 2888 2837 2853 0 +8.40(+0.30%)
May 23, 2019 2873 2879 2823 2844 0 -62.57(-2.15%)
May 22, 2019 2922 2939 2896 2907 0 -26.54(-0.90%)
May 21, 2019 2914 2945 2897 2934 0 +42.74(+1.48%)
May 20, 2019 2886 2910 2866 2891 0 -16.45(-0.57%)
May 17, 2019 2930 2951 2898 2907 0 -49.57(-1.68%)
May 16, 2019 2952 2983 2935 2957 0 +15.39(+0.52%)
May 15, 2019 2898 2956 2878 2941 0 +18.74(+0.64%)
May 14, 2019 2904 2942 2891 2923 0 +30.90(+1.07%)
May 13, 2019 2918 2932 2874 2892 0 -80.37(-2.70%)
May 10, 2019 2937 2982 2893 2972 0 +25.98(+0.88%)
May 09, 2019 2911 2954 2886 2946 0 -3.29(-0.11%)
May 08, 2019 2958 2983 2933 2949 0 -16.74(-0.56%)
May 07, 2019 3004 3024 2942 2966 0 -58.58(-1.94%)
May 06, 2019 2995 3036 2979 3025 0 -29.72(-0.97%)
May 03, 2019 3013 3064 3004 3054 0 +61.84(+2.07%)
May 02, 2019 2973 3004 2947 2993 0 +15.56(+0.52%)
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.