Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diversified Machinery Sector (CIX: MSECTOR622 )

3,186.03 -4.77 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 28, 2023 2182 2215 2175 2205 0 +22.75(+1.04%)
Apr 27, 2023 2162 2191 2162 2182 0 +46.60(+2.18%)
Apr 26, 2023 2130 2159 2125 2136 0 -12.47(-0.58%)
Apr 25, 2023 2154 2178 2126 2148 0 -25.32(-1.16%)
Apr 24, 2023 2196 2204 2174 2174 0 -34.49(-1.56%)
Apr 21, 2023 2202 2223 2197 2208 0 -12.11(-0.55%)
Apr 20, 2023 2235 2249 2211 2220 0 -18.35(-0.82%)
Apr 19, 2023 2227 2242 2222 2239 0 +4.41(+0.20%)
Apr 18, 2023 2201 2242 2200 2234 0 +46.96(+2.15%)
Apr 17, 2023 2169 2200 2156 2187 0 +12.11(+0.56%)
Apr 14, 2023 2197 2197 2162 2175 0 +2.57(+0.12%)
Apr 13, 2023 2176 2180 2148 2173 0 -2.93(-0.13%)
Apr 12, 2023 2214 2215 2165 2176 0 -10.28(-0.47%)
Apr 11, 2023 2204 2216 2177 2186 0 +4.04(+0.19%)
Apr 10, 2023 2143 2182 2143 2182 0 +28.98(+1.35%)
Apr 06, 2023 2153 2153 2153 2153 0 +16.52(+0.77%)
Apr 05, 2023 2156 2205 2116 2136 0 -20.92(-0.97%)
Apr 04, 2023 2156 2183 2136 2157 0 -9.91(-0.46%)
Apr 03, 2023 2129 2171 2123 2167 0 +27.89(+1.30%)
Mar 31, 2023 2088 2144 2088 2139 0 +71.19(+3.44%)
Mar 30, 2023 2053 2086 2053 2068 0 +24.58(+1.20%)
Mar 29, 2023 2043 2050 2032 2043 0 +11.01(+0.54%)
Mar 28, 2023 2077 2077 2022 2032 0 -27.89(-1.35%)
Mar 27, 2023 2043 2066 2032 2060 0 +42.20(+2.09%)
Mar 24, 2023 1976 2030 1976 2018 0 +6.60(+0.33%)
Mar 23, 2023 2036 2091 1996 2012 0 -17.24(-0.85%)
Mar 22, 2023 2086 2086 2024 2029 0 -32.66(-1.58%)
Mar 21, 2023 2049 2075 2047 2061 0 +60.91(+3.04%)
Mar 20, 2023 2007 2036 1991 2000 0 -5.87(-0.29%)
Mar 17, 2023 2062 2068 2006 2006 0 -54.67(-2.65%)
Mar 16, 2023 2048 2085 2005 2061 0 +12.84(+0.63%)
Mar 15, 2023 2058 2060 2012 2048 0 -61.28(-2.90%)
Mar 14, 2023 2107 2154 2095 2109 0 +19.45(+0.93%)
Mar 13, 2023 2218 2218 2088 2090 0 -157.78(-7.02%)
Mar 10, 2023 2257 2259 2224 2248 0 -12.84(-0.57%)
Mar 09, 2023 2279 2291 2253 2261 0 -28.99(-1.27%)
Mar 08, 2023 2275 2297 2268 2290 0 +15.04(+0.66%)
Mar 07, 2023 2315 2315 2268 2275 0 -39.26(-1.70%)
Mar 06, 2023 2313 2334 2293 2314 0 -6.97(-0.30%)
Mar 03, 2023 2317 2358 2294 2321 0 +18.35(+0.80%)
Mar 02, 2023 2346 2346 2296 2302 0 -45.87(-1.95%)
Mar 01, 2023 2384 2413 2341 2348 0 -35.96(-1.51%)
Feb 28, 2023 2444 2444 2380 2384 0 -55.40(-2.27%)
Feb 27, 2023 2448 2476 2425 2440 0 -6.24(-0.26%)
Feb 24, 2023 2421 2450 2414 2446 0 +5.87(+0.24%)
Feb 23, 2023 2458 2475 2402 2440 0 -30.82(-1.25%)
Feb 22, 2023 2496 2497 2442 2471 0 -23.49(-0.94%)
Feb 21, 2023 2521 2521 2467 2494 0 -37.79(-1.49%)
Feb 17, 2023 2532 2532 2532 2532 0 +77.42(+3.15%)
Feb 16, 2023 2458 2463 2390 2455 0 -18.34(-0.74%)
Feb 15, 2023 2472 2508 2466 2473 0 -9.54(-0.38%)
Feb 14, 2023 2448 2483 2429 2483 0 +23.85(+0.97%)
Feb 13, 2023 2464 2464 2436 2459 0 -14.68(-0.59%)
Feb 10, 2023 2493 2503 2431 2473 0 -22.75(-0.91%)
Feb 09, 2023 2523 2544 2480 2496 0 -27.15(-1.08%)
Feb 08, 2023 2522 2545 2492 2523 0 +2.57(+0.10%)
Feb 07, 2023 2450 2527 2443 2521 0 +77.78(+3.18%)
Feb 06, 2023 2460 2464 2433 2443 0 -13.57(-0.55%)
Feb 03, 2023 2458 2465 2421 2457 0 -2.94(-0.12%)
Feb 02, 2023 2443 2467 2438 2460 0 +37.80(+1.56%)
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.