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, 2018 2906 2928 2864 2869 0 -25.39(-0.88%)
Apr 27, 2018 2884 2925 2846 2895 0 -0.16(-0.01%)
Apr 26, 2018 2943 2958 2866 2895 0 -48.85(-1.66%)
Apr 25, 2018 2923 2965 2896 2944 0 +16.53(+0.56%)
Apr 24, 2018 3046 3062 2890 2927 0 -96.00(-3.18%)
Apr 23, 2018 3042 3061 3009 3023 0 -15.58(-0.51%)
Apr 20, 2018 3049 3062 3020 3039 0 -9.62(-0.32%)
Apr 19, 2018 3053 3070 3022 3048 0 -8.53(-0.28%)
Apr 18, 2018 3041 3075 3020 3057 0 +31.83(+1.05%)
Apr 17, 2018 3017 3046 3001 3025 0 +22.62(+0.75%)
Apr 16, 2018 2998 3020 2973 3003 0 +36.02(+1.21%)
Apr 13, 2018 2990 2997 2953 2967 0 -3.86(-0.13%)
Apr 12, 2018 2960 2988 2945 2970 0 +16.98(+0.57%)
Apr 11, 2018 2952 2980 2931 2953 0 -24.51(-0.82%)
Apr 10, 2018 2962 3000 2944 2978 0 +69.86(+2.40%)
Apr 09, 2018 2923 2961 2897 2908 0 -0.21(-0.01%)
Apr 06, 2018 2972 2988 2883 2908 0 -91.56(-3.05%)
Apr 05, 2018 2996 3024 2977 3000 0 +16.06(+0.54%)
Apr 04, 2018 2902 2990 2891 2984 0 +25.44(+0.86%)
Apr 03, 2018 2946 2973 2914 2958 0 +35.96(+1.23%)
Apr 02, 2018 2979 2988 2885 2922 0 -74.62(-2.49%)
Mar 29, 2018 2997 2997 2997 2997 0 +52.91(+1.80%)
Mar 28, 2018 2963 2983 2925 2944 0 -6.70(-0.23%)
Mar 27, 2018 3017 3026 2936 2951 0 -55.01(-1.83%)
Mar 26, 2018 2990 3016 2944 3006 0 +66.70(+2.27%)
Mar 23, 2018 3010 3032 2934 2939 0 -68.92(-2.29%)
Mar 22, 2018 3064 3077 3003 3008 0 -88.85(-2.87%)
Mar 21, 2018 3094 3130 3071 3097 0 -4.34(-0.14%)
Mar 20, 2018 3084 3124 3065 3101 0 +32.46(+1.06%)
Mar 19, 2018 3099 3107 3037 3069 0 -43.94(-1.41%)
Mar 16, 2018 3098 3131 3080 3113 0 +15.39(+0.50%)
Mar 15, 2018 3100 3125 3080 3097 0 +1.53(+0.05%)
Mar 14, 2018 3127 3136 3082 3096 0 -16.55(-0.53%)
Mar 13, 2018 3118 3148 3099 3112 0 -6.90(-0.22%)
Mar 12, 2018 3145 3154 3097 3119 0 -8.02(-0.26%)
Mar 09, 2018 3081 3141 3067 3127 0 +62.20(+2.03%)
Mar 08, 2018 3041 3076 3019 3065 0 +29.59(+0.97%)
Mar 07, 2018 3025 3050 3012 3035 0 +6.99(+0.23%)
Mar 06, 2018 3017 3045 2990 3028 0 +27.44(+0.91%)
Mar 05, 2018 2963 3015 2946 3001 0 +25.44(+0.85%)
Mar 02, 2018 2946 2987 2914 2976 0 +9.21(+0.31%)
Mar 01, 2018 3033 3056 2947 2966 0 -64.08(-2.11%)
Feb 28, 2018 3079 3099 3024 3030 0 -56.59(-1.83%)
Feb 27, 2018 3131 3154 3083 3087 0 -50.81(-1.62%)
Feb 26, 2018 3119 3150 3094 3138 0 +27.20(+0.87%)
Feb 23, 2018 3103 3124 3065 3111 0 +32.36(+1.05%)
Feb 22, 2018 3075 3120 3049 3078 0 +2.07(+0.07%)
Feb 21, 2018 3082 3135 3066 3076 0 +1.24(+0.04%)
Feb 20, 2018 3080 3111 3058 3075 0 -16.37(-0.53%)
Feb 16, 2018 3091 3091 3091 3091 0 +3.73(+0.12%)
Feb 15, 2018 3095 3111 3050 3088 0 +9.16(+0.30%)
Feb 14, 2018 3021 3089 3009 3078 0 +29.63(+0.97%)
Feb 13, 2018 3034 3063 3023 3049 0 -9.52(-0.31%)
Feb 12, 2018 3046 3087 3019 3058 0 +35.84(+1.19%)
Feb 09, 2018 3034 3067 2926 3023 0 +26.14(+0.87%)
Feb 08, 2018 3113 3121 2991 2996 0 -107.85(-3.47%)
Feb 07, 2018 3102 3167 3082 3104 0 -14.67(-0.47%)
Feb 06, 2018 3046 3154 3000 3119 0 -32.88(-1.04%)
Feb 05, 2018 3221 3255 3102 3152 0 -92.97(-2.87%)
Feb 02, 2018 3284 3302 3238 3245 0 -65.77(-1.99%)
Feb 01, 2018 3298 3339 3272 3311 0 +0.28(+0.01%)
Jan 31, 2018 3336 3368 3290 3310 0 -21.61(-0.65%)
Jan 30, 2018 3327 3355 3294 3332 0 -9.81(-0.29%)
Jan 29, 2018 3362 3386 3326 3342 0 -31.17(-0.92%)
Jan 26, 2018 3338 3381 3315 3373 0 +52.20(+1.57%)
Jan 25, 2018 3323 3343 3279 3321 0 +0.56(+0.02%)
Jan 24, 2018 3342 3368 3298 3320 0 -1.10(-0.03%)
Jan 23, 2018 3322 3339 3300 3321 0 +5.15(+0.16%)
Jan 22, 2018 3311 3325 3280 3316 0 +2.07(+0.06%)
Jan 19, 2018 3294 3326 3283 3314 0 +40.16(+1.23%)
Jan 18, 2018 3267 3299 3253 3274 0 -11.22(-0.34%)
Jan 17, 2018 3277 3306 3255 3285 0 +35.12(+1.08%)
Jan 16, 2018 3289 3301 3233 3250 0 -17.40(-0.53%)
Jan 15, 2018 3267 3267 3267 3267 0 -0.18(-0.01%)
Jan 12, 2018 3246 3282 3231 3267 0 +22.75(+0.70%)
Jan 11, 2018 3210 3251 3200 3245 0 +42.06(+1.31%)
Jan 10, 2018 3227 3231 3192 3203 0 -27.45(-0.85%)
Jan 09, 2018 3229 3253 3210 3230 0 +9.08(+0.28%)
Jan 08, 2018 3202 3234 3189 3221 0 +16.68(+0.52%)
Jan 05, 2018 3218 3228 3179 3204 0 -1.21(-0.04%)
Jan 04, 2018 3190 3223 3175 3206 0 +19.95(+0.63%)
Jan 03, 2018 3165 3193 3150 3186 0 +24.23(+0.77%)
Jan 02, 2018 3161 3185 3135 3161 0 +2.23(+0.07%)
Dec 29, 2017 3159 3159 3159 3159 0 -3.26(-0.10%)
Dec 28, 2017 3162 3171 3142 3162 0 -76.09(-2.35%)
Dec 27, 2017 3233 3249 3219 3239 0 +4.41(+0.14%)
Dec 26, 2017 3231 3249 3218 3234 0 +4.73(+0.15%)
Dec 22, 2017 3236 3253 3209 3229 0 -0.64(-0.02%)
Dec 21, 2017 3230 3249 3204 3230 0 +8.03(+0.25%)
Dec 20, 2017 3216 3237 3199 3222 0 +15.91(+0.50%)
Dec 19, 2017 3207 3224 3179 3206 0 +8.94(+0.28%)
Dec 18, 2017 3193 3222 3177 3197 0 +27.96(+0.88%)
Dec 15, 2017 3152 3189 3137 3169 0 +41.99(+1.34%)
Dec 14, 2017 3148 3172 3117 3127 0 -5.94(-0.19%)
Dec 13, 2017 3127 3159 3115 3133 0 +7.25(+0.23%)
Dec 12, 2017 3134 3158 3114 3126 0 -16.43(-0.52%)
Dec 11, 2017 3159 3172 3126 3142 0 -15.18(-0.48%)
Dec 08, 2017 3157 3171 3136 3157 0 +5.69(+0.18%)
Dec 07, 2017 3134 3176 3129 3152 0 +13.46(+0.43%)
Dec 06, 2017 3134 3163 3115 3138 0 +12.37(+0.40%)
Dec 05, 2017 3154 3168 3114 3126 0 -17.21(-0.55%)
Dec 04, 2017 3168 3187 3136 3143 0 -6.32(-0.20%)
Dec 01, 2017 3194 3203 3101 3149 0 -49.20(-1.54%)
Nov 30, 2017 3158 3209 3148 3199 0 +57.40(+1.83%)
Nov 29, 2017 3145 3166 3113 3141 0 -3.04(-0.10%)
Nov 28, 2017 3098 3151 3086 3144 0 +56.55(+1.83%)
Nov 27, 2017 3080 3105 3069 3088 0 +6.97(+0.23%)
Nov 24, 2017 3085 3104 3059 3081 0 -1.29(-0.04%)
Nov 23, 2017 3071 3096 3056 3082 0 +0.04(+0.00%)
Nov 22, 2017 3071 3096 3055 3082 0 +9.00(+0.29%)
Nov 21, 2017 3062 3085 3049 3073 0 +25.83(+0.85%)
Nov 20, 2017 3035 3064 3021 3047 0 +29.41(+0.97%)
Nov 17, 2017 3015 3040 2992 3018 0 -15.33(-0.51%)
Nov 16, 2017 3003 3048 2994 3033 0 +36.29(+1.21%)
Nov 15, 2017 3011 3028 2976 2997 0 -34.35(-1.13%)
Nov 14, 2017 3010 3042 3000 3031 0 +10.84(+0.36%)
Nov 13, 2017 3000 3034 2988 3020 0 +2.14(+0.07%)
Nov 10, 2017 3001 3030 2989 3018 0 +1.75(+0.06%)
Nov 09, 2017 3032 3043 2986 3016 0 -41.17(-1.35%)
Nov 08, 2017 3056 3073 3039 3058 0 -22.80(-0.74%)
Nov 07, 2017 3089 3103 3057 3080 0 -13.28(-0.43%)
Nov 06, 2017 3079 3109 3057 3094 0 -1.07(-0.03%)
Nov 03, 2017 3085 3109 3068 3095 0 +12.24(+0.40%)
Nov 02, 2017 3076 3105 3043 3083 0 +12.78(+0.42%)
Nov 01, 2017 3112 3128 3053 3070 0 -27.33(-0.88%)
Oct 31, 2017 3100 3117 3073 3097 0 -6.08(-0.20%)
Oct 30, 2017 3115 3130 3091 3103 0 -22.13(-0.71%)
Oct 27, 2017 3115 3139 3093 3125 0 +7.99(+0.26%)
Oct 26, 2017 3112 3138 3086 3117 0 +11.46(+0.37%)
Oct 25, 2017 3117 3127 3076 3106 0 -24.94(-0.80%)
Oct 24, 2017 3115 3152 3098 3131 0 +38.67(+1.25%)
Oct 23, 2017 3065 3124 3043 3092 0 +1.27(+0.04%)
Oct 20, 2017 3068 3097 3058 3091 0 +38.89(+1.27%)
Oct 19, 2017 3041 3060 3027 3052 0 -12.53(-0.41%)
Oct 18, 2017 3060 3079 3045 3065 0 +7.67(+0.25%)
Oct 17, 2017 3056 3072 3040 3057 0 -7.29(-0.24%)
Oct 16, 2017 3058 3074 3046 3064 0 +15.30(+0.50%)
Oct 13, 2017 3056 3074 3038 3049 0 +9.54(+0.31%)
Oct 12, 2017 3020 3049 3013 3039 0 -0.55(-0.02%)
Oct 11, 2017 3045 3053 3024 3040 0 -3.91(-0.13%)
Oct 10, 2017 3057 3063 3031 3044 0 +0.64(+0.02%)
Oct 09, 2017 3056 3062 3035 3043 0 -5.99(-0.20%)
Oct 06, 2017 3037 3057 3030 3049 0 +4.52(+0.15%)
Oct 05, 2017 3043 3066 3020 3045 0 +5.14(+0.17%)
Oct 04, 2017 3024 3051 3016 3039 0 +14.98(+0.50%)
Oct 03, 2017 3020 3036 3004 3024 0 +7.14(+0.24%)
Oct 02, 2017 2994 3025 2983 3017 0 +25.45(+0.85%)
Sep 29, 2017 2981 3004 2972 2992 0 +2.11(+0.07%)
Sep 28, 2017 2984 3001 2970 2990 0 -2.51(-0.08%)
Sep 27, 2017 2984 3007 2961 2992 0 +14.71(+0.49%)
Sep 26, 2017 2984 2996 2968 2978 0 -1.10(-0.04%)
Sep 25, 2017 2980 2991 2957 2979 0 -1.95(-0.07%)
Sep 22, 2017 2967 2991 2961 2981 0 +11.58(+0.39%)
Sep 21, 2017 2974 2985 2959 2969 0 -6.58(-0.22%)
Sep 20, 2017 2975 2990 2958 2976 0 +9.96(+0.34%)
Sep 19, 2017 2957 2974 2946 2966 0 +12.35(+0.42%)
Sep 18, 2017 2936 2964 2927 2953 0 +26.05(+0.89%)
Sep 15, 2017 2915 2938 2901 2927 0 +5.35(+0.18%)
Sep 14, 2017 2903 2936 2889 2922 0 +16.09(+0.55%)
Sep 13, 2017 2892 2915 2882 2906 0 +11.69(+0.40%)
Sep 12, 2017 2880 2908 2867 2894 0 +20.24(+0.70%)
Sep 11, 2017 2858 2884 2846 2874 0 +32.36(+1.14%)
Sep 08, 2017 2815 2860 2803 2842 0 +12.70(+0.45%)
Sep 07, 2017 2821 2843 2797 2829 0 +17.04(+0.61%)
Sep 06, 2017 2798 2830 2783 2812 0 +21.15(+0.76%)
Sep 05, 2017 2804 2821 2776 2791 0 -20.62(-0.73%)
Sep 01, 2017 2809 2828 2800 2811 0 +14.41(+0.52%)
Aug 31, 2017 2782 2804 2769 2797 0 +25.73(+0.93%)
Aug 30, 2017 2753 2776 2741 2771 0 +12.67(+0.46%)
Aug 29, 2017 2738 2768 2727 2758 0 +4.70(+0.17%)
Aug 28, 2017 2760 2767 2741 2754 0 +3.68(+0.13%)
Aug 25, 2017 2748 2764 2737 2750 0 +15.26(+0.56%)
Aug 24, 2017 2748 2756 2727 2735 0 -4.62(-0.17%)
Aug 23, 2017 2757 2769 2734 2739 0 -27.17(-0.98%)
Aug 22, 2017 2745 2779 2734 2767 0 +16.49(+0.60%)
Aug 21, 2017 2746 2762 2732 2750 0 +0.85(+0.03%)
Aug 18, 2017 2756 2781 2732 2749 0 -16.90(-0.61%)
Aug 17, 2017 2813 2826 2763 2766 0 -65.97(-2.33%)
Aug 16, 2017 2826 2844 2812 2832 0 +10.51(+0.37%)
Aug 15, 2017 2835 2845 2814 2822 0 -4.63(-0.16%)
Aug 14, 2017 2830 2845 2812 2826 0 +18.18(+0.65%)
Aug 11, 2017 2794 2821 2783 2808 0 +8.62(+0.31%)
Aug 10, 2017 2846 2854 2789 2799 0 -68.72(-2.40%)
Aug 09, 2017 2879 2891 2858 2868 0 -18.61(-0.64%)
Aug 08, 2017 2897 2909 2875 2887 0 -11.92(-0.41%)
Aug 07, 2017 2891 2912 2878 2899 0 +0.54(+0.02%)
Aug 04, 2017 2886 2911 2870 2898 0 +28.02(+0.98%)
Aug 03, 2017 2857 2889 2831 2870 0 +18.07(+0.63%)
Aug 02, 2017 2843 2867 2820 2852 0 +9.62(+0.34%)
Aug 01, 2017 2866 2882 2822 2842 0 -36.15(-1.26%)
Jul 31, 2017 2881 2902 2863 2879 0 +6.91(+0.24%)
Jul 28, 2017 2861 2883 2841 2872 0 -5.81(-0.20%)
Jul 27, 2017 2881 2902 2850 2877 0 +3.59(+0.12%)
Jul 26, 2017 2901 2911 2861 2874 0 -17.42(-0.60%)
Jul 25, 2017 2900 2922 2870 2891 0 +8.62(+0.30%)
Jul 24, 2017 2878 2901 2850 2883 0 -20.27(-0.70%)
Jul 21, 2017 2898 2917 2880 2903 0 +2.37(+0.08%)
Jul 20, 2017 2912 2921 2886 2901 0 -11.08(-0.38%)
Jul 19, 2017 2898 2917 2886 2912 0 +16.08(+0.56%)
Jul 18, 2017 2893 2907 2878 2896 0 -5.08(-0.18%)
Jul 17, 2017 2891 2916 2880 2901 0 +8.98(+0.31%)
Jul 14, 2017 2886 2909 2871 2892 0 +14.93(+0.52%)
Jul 13, 2017 2893 2898 2864 2877 0 -15.82(-0.55%)
Jul 12, 2017 2897 2917 2883 2893 0 +13.54(+0.47%)
Jul 11, 2017 2876 2891 2854 2879 0 +4.92(+0.17%)
Jul 10, 2017 2870 2897 2861 2874 0 -2.72(-0.09%)
Jul 07, 2017 2858 2892 2844 2877 0 +21.90(+0.77%)
Jul 06, 2017 2868 2891 2844 2855 0 -26.68(-0.93%)
Jul 05, 2017 2874 2894 2858 2882 0 +19.38(+0.68%)
Jul 04, 2017 2853 2880 2837 2862 0 -0.07(-0.00%)
Jul 03, 2017 2853 2880 2837 2862 0 +16.93(+0.59%)
Jun 30, 2017 2822 2862 2814 2845 0 +36.92(+1.31%)
Jun 29, 2017 2841 2848 2793 2808 0 -32.17(-1.13%)
Jun 28, 2017 2823 2852 2807 2841 0 +34.62(+1.23%)
Jun 27, 2017 2834 2845 2801 2806 0 -32.62(-1.15%)
Jun 26, 2017 2838 2858 2820 2839 0 +1.94(+0.07%)
Jun 23, 2017 2829 2853 2817 2837 0 +10.17(+0.36%)
Jun 22, 2017 2826 2839 2806 2827 0 +1.96(+0.07%)
Jun 21, 2017 2881 2888 2814 2825 0 -60.75(-2.11%)
Jun 20, 2017 2907 2920 2873 2885 0 -35.65(-1.22%)
Jun 19, 2017 2906 2929 2891 2921 0 +29.36(+1.02%)
Jun 16, 2017 2885 2907 2874 2892 0 +7.36(+0.26%)
Jun 15, 2017 2847 2892 2840 2884 0 +12.02(+0.42%)
Jun 14, 2017 2890 2896 2855 2872 0 -1.49(-0.05%)
Jun 13, 2017 2861 2884 2846 2874 0 +17.69(+0.62%)
Jun 12, 2017 2850 2877 2824 2856 0 +9.86(+0.35%)
Jun 09, 2017 2839 2865 2823 2846 0 +4.72(+0.17%)
Jun 08, 2017 2834 2856 2809 2841 0 +17.20(+0.61%)
Jun 07, 2017 2832 2848 2801 2824 0 -3.53(-0.12%)
Jun 06, 2017 2831 2847 2810 2828 0 -9.93(-0.35%)
Jun 05, 2017 2844 2857 2827 2838 0 -11.41(-0.40%)
Jun 02, 2017 2847 2877 2829 2849 0 +14.63(+0.52%)
Jun 01, 2017 2811 2844 2792 2834 0 +47.63(+1.71%)
May 31, 2017 2785 2799 2759 2787 0 -1.41(-0.05%)
May 30, 2017 2773 2799 2760 2788 0 +13.55(+0.49%)
May 29, 2017 2764 2785 2757 2775 0 +0.02(+0.00%)
May 26, 2017 2764 2785 2757 2775 0 +0.41(+0.01%)
May 25, 2017 2776 2793 2756 2774 0 +1.02(+0.04%)
May 24, 2017 2776 2790 2757 2773 0 +4.90(+0.18%)
May 23, 2017 2774 2789 2747 2768 0 -6.42(-0.23%)
May 22, 2017 2771 2792 2757 2775 0 +23.93(+0.87%)
May 19, 2017 2734 2768 2716 2751 0 +40.13(+1.48%)
May 18, 2017 2700 2728 2674 2711 0 +7.65(+0.28%)
May 17, 2017 2753 2743 2697 2703 0 -57.05(-2.07%)
May 16, 2017 2763 2772 2738 2760 0 +3.97(+0.14%)
May 15, 2017 2756 2776 2745 2756 0 +11.27(+0.41%)
May 12, 2017 2753 2766 2736 2745 0 -17.56(-0.64%)
May 11, 2017 2763 2775 2730 2762 0 -14.37(-0.52%)
May 10, 2017 2771 2792 2746 2777 0 -4.47(-0.16%)
May 09, 2017 2786 2804 2765 2781 0 -1.05(-0.04%)
May 08, 2017 2788 2801 2769 2782 0 -8.16(-0.29%)
May 05, 2017 2774 2798 2758 2790 0 +22.54(+0.81%)
May 04, 2017 2777 2794 2747 2768 0 -14.13(-0.51%)
May 03, 2017 2777 2792 2754 2782 0 -2.86(-0.10%)
May 02, 2017 2802 2818 2767 2785 0 +23.92(+0.87%)
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.