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 (%)
Feb 29, 2012 1850 1863 1822 1830 0 -18.89(-1.02%)
Feb 28, 2012 1850 1863 1834 1849 0 +7.46(+0.41%)
Feb 27, 2012 1825 1853 1809 1841 0 -0.44(-0.02%)
Feb 24, 2012 1849 1864 1832 1842 0 +4.81(+0.26%)
Feb 23, 2012 1747 1848 1807 1837 0 +3.25(+0.18%)
Feb 22, 2012 1838 1851 1823 1833 0 -12.01(-0.65%)
Feb 21, 2012 1762 1860 1831 1845 0 +2.99(+0.16%)
Feb 17, 2012 1842 1842 1842 0 +4.21(+0.23%)
Feb 16, 2012 1813 1844 1806 1838 0 +31.45(+1.74%)
Feb 15, 2012 1742 1836 1797 1807 0 -9.40(-0.52%)
Feb 14, 2012 1811 1825 1795 1816 0 -6.50(-0.36%)
Feb 13, 2012 1811 1828 1795 1823 0 +27.00(+1.50%)
Feb 10, 2012 1794 1808 1774 1796 0 -22.20(-1.22%)
Feb 09, 2012 1806 1824 1795 1818 0 +13.79(+0.76%)
Feb 08, 2012 1806 1816 1789 1804 0 +8.65(+0.48%)
Feb 07, 2012 1785 1803 1767 1795 0 +3.13(+0.17%)
Feb 06, 2012 1704 1803 1773 1792 0 +2.15(+0.12%)
Feb 03, 2012 1766 1799 1754 1790 0 +38.01(+2.17%)
Feb 02, 2012 1672 1766 1734 1752 0 +22.46(+1.30%)
Feb 01, 2012 1712 1745 1699 1730 0 +36.15(+2.13%)
Jan 31, 2012 1706 1722 1672 1694 0 -1.39(-0.08%)
Jan 30, 2012 1682 1703 1665 1695 0 -4.81(-0.28%)
Jan 27, 2012 1694 1713 1686 1700 0 -0.88(-0.05%)
Jan 26, 2012 1724 1734 1690 1701 0 -2.91(-0.17%)
Jan 25, 2012 1681 1712 1664 1704 0 +21.19(+1.26%)
Jan 24, 2012 1663 1691 1655 1682 0 +1.34(+0.08%)
Jan 23, 2012 1677 1694 1664 1681 0 +7.64(+0.46%)
Jan 20, 2012 1682 1693 1658 1673 0 -11.17(-0.66%)
Jan 19, 2012 1676 1697 1665 1685 0 +17.43(+1.05%)
Jan 18, 2012 1652 1678 1640 1667 0 +16.47(+1.00%)
Jan 17, 2012 1652 1674 1641 1651 0 +21.31(+1.31%)
Jan 16, 2012 1620 1640 1606 1629 0 +0.02(+0.00%)
Jan 13, 2012 1620 1640 1606 1629 0 -6.36(-0.39%)
Jan 12, 2012 1627 1642 1609 1636 0 +15.63(+0.96%)
Jan 11, 2012 1610 1631 1607 1620 0 -1.29(-0.08%)
Jan 10, 2012 1607 1628 1601 1621 0 +37.34(+2.36%)
Jan 09, 2012 1574 1592 1563 1584 0 +13.31(+0.85%)
Jan 06, 2012 1587 1593 1563 1571 0 -21.00(-1.32%)
Jan 05, 2012 1571 1597 1553 1592 0 +5.51(+0.35%)
Jan 04, 2012 1578 1596 1567 1586 0 +38.99(+2.52%)
Dec 30, 2011 1553 1561 1544 1547 0 -1.16(-0.07%)
Dec 29, 2011 1531 1554 1527 1548 0 +21.49(+1.41%)
Dec 28, 2011 1557 1562 1520 1527 0 -32.29(-2.07%)
Dec 27, 2011 1556 1569 1545 1559 0 -2.28(-0.15%)
Dec 23, 2011 1561 1561 1561 0 +22.57(+1.47%)
Dec 21, 2011 1548 1558 1510 1539 0 -8.24(-0.53%)
Dec 20, 2011 1519 1554 1513 1547 0 +57.71(+3.87%)
Dec 19, 2011 1518 1527 1485 1489 0 -23.62(-1.56%)
Dec 16, 2011 1517 1546 1501 1513 0 +7.13(+0.47%)
Dec 15, 2011 1530 1537 1496 1506 0 -8.89(-0.59%)
Dec 14, 2011 1529 1537 1503 1515 0 -27.05(-1.75%)
Dec 13, 2011 1583 1594 1532 1542 0 -29.25(-1.86%)
Dec 12, 2011 1574 1583 1547 1571 0 -23.11(-1.45%)
Dec 09, 2011 1563 1606 1556 1594 0 +41.97(+2.70%)
Dec 08, 2011 1583 1592 1545 1552 0 -48.50(-3.03%)
Dec 07, 2011 1593 1612 1568 1601 0 -3.50(-0.22%)
Dec 06, 2011 1598 1617 1585 1604 0 +1.71(+0.11%)
Dec 05, 2011 1604 1621 1586 1602 0 +21.16(+1.34%)
Dec 02, 2011 1593 1611 1573 1581 0 +2.73(+0.17%)
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.