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 (%)
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%)
May 01, 2019 3006 3021 2956 2977 0 -23.36(-0.78%)
Apr 30, 2019 3003 3028 2968 3000 0 +12.44(+0.42%)
Apr 29, 2019 2978 3004 2964 2988 0 +18.34(+0.62%)
Apr 26, 2019 2946 2979 2928 2970 0 +35.30(+1.20%)
Apr 25, 2019 2960 2981 2902 2934 0 -70.78(-2.36%)
Apr 24, 2019 3014 3031 2993 3005 0 -15.12(-0.50%)
Apr 23, 2019 2996 3028 2980 3020 0 +32.09(+1.07%)
Apr 22, 2019 2999 3012 2972 2988 0 -24.11(-0.80%)
Apr 18, 2019 2996 3027 2973 3012 0 +29.89(+1.00%)
Apr 17, 2019 3021 3033 2977 2982 0 -25.11(-0.83%)
Apr 16, 2019 3005 3027 2982 3008 0 +13.19(+0.44%)
Apr 15, 2019 3006 3017 2978 2994 0 -5.06(-0.17%)
Apr 12, 2019 2993 3015 2974 2999 0 +26.79(+0.90%)
Apr 11, 2019 2950 2982 2934 2973 0 +23.57(+0.80%)
Apr 10, 2019 2941 2960 2922 2949 0 +13.13(+0.45%)
Apr 09, 2019 2959 2966 2923 2936 0 -42.69(-1.43%)
Apr 08, 2019 2957 2984 2942 2979 0 +8.74(+0.29%)
Apr 05, 2019 2966 2987 2957 2970 0 +12.48(+0.42%)
Apr 04, 2019 2933 2963 2923 2957 0 +25.14(+0.86%)
Apr 03, 2019 2938 2956 2917 2932 0 +15.54(+0.53%)
Apr 02, 2019 2919 2933 2895 2917 0 +1.31(+0.04%)
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.