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 (%)
Aug 31, 2016 2402 2408 2378 2388 0 -18.01(-0.75%)
Aug 30, 2016 2409 2416 2394 2406 0 -0.70(-0.03%)
Aug 29, 2016 2393 2415 2387 2406 0 +17.80(+0.75%)
Aug 26, 2016 2391 2415 2375 2388 0 -2.29(-0.10%)
Aug 25, 2016 2383 2398 2376 2391 0 +0.99(+0.04%)
Aug 24, 2016 2400 2409 2383 2390 0 -12.08(-0.50%)
Aug 23, 2016 2399 2416 2390 2402 0 +14.48(+0.61%)
Aug 22, 2016 2382 2393 2371 2387 0 -6.72(-0.28%)
Aug 19, 2016 2379 2401 2368 2394 0 +1.28(+0.05%)
Aug 18, 2016 2383 2397 2377 2393 0 -0.28(-0.01%)
Aug 17, 2016 2388 2401 2375 2393 0 +8.78(+0.37%)
Aug 16, 2016 2395 2403 2378 2384 0 -20.04(-0.83%)
Aug 15, 2016 2396 2414 2392 2404 0 +14.13(+0.59%)
Aug 12, 2016 2400 2405 2380 2390 0 -12.38(-0.52%)
Aug 11, 2016 2389 2411 2381 2403 0 +24.40(+1.03%)
Aug 10, 2016 2384 2391 2368 2378 0 +2.27(+0.10%)
Aug 09, 2016 2374 2386 2362 2376 0 +6.83(+0.29%)
Aug 08, 2016 2364 2378 2356 2369 0 +15.57(+0.66%)
Aug 05, 2016 2333 2357 2327 2354 0 +22.99(+0.99%)
Aug 04, 2016 2319 2347 2307 2331 0 +17.89(+0.77%)
Aug 03, 2016 2309 2327 2289 2313 0 -0.97(-0.04%)
Aug 02, 2016 2325 2338 2293 2314 0 -13.86(-0.60%)
Aug 01, 2016 2334 2347 2311 2328 0 -12.06(-0.52%)
Jul 29, 2016 2333 2350 2312 2340 0 +12.42(+0.53%)
Jul 28, 2016 2329 2338 2303 2327 0 -5.09(-0.22%)
Jul 27, 2016 2334 2351 2310 2332 0 +5.65(+0.24%)
Jul 26, 2016 2296 2331 2288 2327 0 +29.48(+1.28%)
Jul 25, 2016 2297 2304 2281 2297 0 -3.21(-0.14%)
Jul 22, 2016 2294 2307 2280 2300 0 -1.19(-0.05%)
Jul 21, 2016 2304 2327 2289 2302 0 -7.22(-0.31%)
Jul 20, 2016 2288 2318 2276 2309 0 +34.64(+1.52%)
Jul 19, 2016 2272 2287 2259 2274 0 -11.11(-0.49%)
Jul 18, 2016 2289 2297 2271 2285 0 -9.39(-0.41%)
Jul 15, 2016 2305 2310 2283 2295 0 +2.97(+0.13%)
Jul 14, 2016 2295 2311 2283 2292 0 +17.13(+0.75%)
Jul 13, 2016 2281 2293 2260 2274 0 +0.79(+0.03%)
Jul 12, 2016 2259 2283 2249 2274 0 +33.93(+1.51%)
Jul 11, 2016 2228 2252 2221 2240 0 +22.54(+1.02%)
Jul 08, 2016 2217 2221 2166 2217 0 +50.92(+2.35%)
Jul 07, 2016 2157 2183 2147 2166 0 +11.20(+0.52%)
Jul 06, 2016 2155 2155 2155 2155 0 +13.22(+0.62%)
Jul 05, 2016 2166 2172 2128 2142 0 -41.35(-1.89%)
Jul 04, 2016 2183 2183 2183 2183 0 -0.02(-0.00%)
Jul 01, 2016 2171 2198 2166 2183 0 +12.33(+0.57%)
Jun 30, 2016 2134 2174 2126 2171 0 +41.84(+1.97%)
Jun 29, 2016 2120 2138 2107 2129 0 +36.31(+1.74%)
Jun 28, 2016 2081 2104 2065 2093 0 +36.40(+1.77%)
Jun 27, 2016 2106 2110 2042 2056 0 -79.62(-3.73%)
Jun 24, 2016 2175 2202 2122 2136 0 -134.51(-5.92%)
Jun 23, 2016 2255 2274 2246 2270 0 +41.11(+1.84%)
Jun 22, 2016 2235 2251 2224 2229 0 -6.90(-0.31%)
Jun 21, 2016 2246 2252 2226 2236 0 -11.00(-0.49%)
Jun 20, 2016 2248 2275 2239 2247 0 +34.59(+1.56%)
Jun 17, 2016 2199 2225 2189 2213 0 +17.10(+0.78%)
Jun 16, 2016 2187 2202 2157 2196 0 -9.92(-0.45%)
Jun 15, 2016 2220 2233 2198 2206 0 -1.67(-0.08%)
Jun 14, 2016 2205 2221 2188 2207 0 -2.72(-0.12%)
Jun 13, 2016 2227 2243 2206 2210 0 -33.37(-1.49%)
Jun 10, 2016 2255 2266 2233 2243 0 -33.54(-1.47%)
Jun 09, 2016 2269 2285 2256 2277 0 -17.11(-0.75%)
Jun 08, 2016 2282 2305 2277 2294 0 +15.79(+0.69%)
Jun 07, 2016 2267 2292 2261 2278 0 +10.30(+0.45%)
Jun 06, 2016 2242 2273 2234 2268 0 +33.40(+1.49%)
Jun 03, 2016 2241 2246 2217 2234 0 -2.84(-0.13%)
Jun 02, 2016 2217 2239 2206 2237 0 +9.90(+0.44%)
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.