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 (%)
Nov 30, 2021 2835 2844 2720 2737 0 -140.53(-4.88%)
Nov 29, 2021 2971 2981 2815 2877 0 -76.69(-2.60%)
Nov 26, 2021 2927 2974 2906 2954 0 -34.49(-1.15%)
Nov 25, 2021 2965 2992 2952 2988 0 +20.55(+0.69%)
Nov 24, 2021 2980 2990 2929 2968 0 +4.03(+0.14%)
Nov 23, 2021 2999 3017 2943 2964 0 -15.41(-0.52%)
Nov 22, 2021 2956 3004 2945 2979 0 +31.56(+1.07%)
Nov 19, 2021 2972 2972 2926 2948 0 +12.11(+0.41%)
Nov 18, 2021 2880 2943 2930 2935 0 +58.34(+2.03%)
Nov 17, 2021 2844 2928 2844 2877 0 -6.97(-0.24%)
Nov 16, 2021 2901 2915 2884 2884 0 -31.19(-1.07%)
Nov 15, 2021 2844 2917 2844 2915 0 +42.56(+1.48%)
Nov 12, 2021 2906 2906 2835 2873 0 -1.10(-0.04%)
Nov 11, 2021 2899 2930 2863 2874 0 -24.95(-0.86%)
Nov 10, 2021 2951 2899 2899 2899 0 -35.59(-1.21%)
Nov 09, 2021 2929 2951 2908 2934 0 +0.73(+0.02%)
Nov 08, 2021 2993 2993 2906 2934 0 -1.83(-0.06%)
Nov 05, 2021 2978 3017 2929 2935 0 -66.42(-2.21%)
Nov 04, 2021 3066 3066 2895 3002 0 -62.74(-2.05%)
Nov 03, 2021 3022 3111 2989 3065 0 +37.43(+1.24%)
Nov 02, 2021 2908 3035 2908 3027 0 +102.37(+3.50%)
Nov 01, 2021 2862 2933 2836 2925 0 +88.80(+3.13%)
Oct 29, 2021 2888 2892 2812 2836 0 -45.50(-1.58%)
Oct 28, 2021 2825 2886 2823 2881 0 +56.14(+1.99%)
Oct 27, 2021 2907 2945 2822 2825 0 -69.72(-2.41%)
Oct 26, 2021 2803 2895 2895 2895 0 -2677.47(-48.05%)
Oct 25, 2021 5569 5632 5550 5573 0 -52.84(-0.94%)
Oct 22, 2021 5643 5662 5614 5625 0 +40.36(+0.72%)
Oct 21, 2021 5636 5638 5559 5585 0 -38.53(-0.69%)
Oct 20, 2021 5695 5695 5577 5624 0 -105.30(-1.84%)
Oct 19, 2021 5860 5873 5697 5729 0 -131.00(-2.24%)
Oct 18, 2021 5764 5891 5764 5860 0 +76.69(+1.33%)
Oct 15, 2021 5665 5816 5665 5783 0 +63.11(+1.10%)
Oct 14, 2021 5680 5756 5643 5720 0 +78.53(+1.39%)
Oct 13, 2021 5687 5687 5587 5642 0 -11.01(-0.19%)
Oct 12, 2021 5635 5669 5540 5653 0 +95.03(+1.71%)
Oct 08, 2021 5557 5557 5557 5557 0 +108.61(+1.99%)
Oct 07, 2021 5377 5477 5302 5449 0 +99.07(+1.85%)
Oct 06, 2021 5229 5365 5174 5350 0 +102.74(+1.96%)
Oct 05, 2021 5212 5264 5190 5247 0 +67.15(+1.30%)
Oct 04, 2021 5355 5355 5156 5180 0 -103.84(-1.97%)
Oct 01, 2021 5338 5338 5196 5284 0 +40.36(+0.77%)
Sep 30, 2021 5293 5348 5229 5243 0 -70.45(-1.33%)
Sep 29, 2021 5320 5379 5302 5314 0 +0.00(+0.00%)
Sep 28, 2021 5548 5548 5307 5314 0 -224.92(-4.06%)
Sep 27, 2021 5418 5577 5418 5539 0 +122.55(+2.26%)
Sep 24, 2021 5376 5460 5376 5416 0 -2.57(-0.05%)
Sep 23, 2021 5412 5467 5398 5419 0 +51.74(+0.96%)
Sep 22, 2021 5363 5411 5300 5367 0 +27.15(+0.51%)
Sep 21, 2021 5365 5399 5247 5340 0 -22.02(-0.41%)
Sep 20, 2021 5376 5543 5309 5362 0 -122.18(-2.23%)
Sep 17, 2021 5584 5614 5484 5484 0 -81.46(-1.46%)
Sep 16, 2021 5487 5594 5449 5566 0 +75.22(+1.37%)
Sep 15, 2021 5375 5495 5369 5490 0 +115.22(+2.14%)
Sep 14, 2021 5449 5469 5357 5375 0 -92.10(-1.68%)
Sep 13, 2021 5513 5576 5435 5467 0 -47.34(-0.86%)
Sep 10, 2021 5578 5607 5480 5515 0 -70.08(-1.25%)
Sep 09, 2021 5659 5683 5563 5585 0 -63.85(-1.13%)
Sep 08, 2021 5519 5649 5519 5648 0 +124.76(+2.26%)
Sep 07, 2021 5584 5700 5507 5524 0 -142.74(-2.52%)
Sep 03, 2021 5666 5666 5666 5666 0 +87.33(+1.57%)
Sep 02, 2021 5697 5724 5573 5579 0 -74.48(-1.32%)
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.