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 UNCHANGED
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 (%)
May 17, 2024 3128 3128 3058 3071 0 -35.59(-1.15%)
May 16, 2024 3108 3138 3098 3107 0 +35.59(+1.16%)
May 15, 2024 3078 3128 3078 3071 0 -16.51(-0.53%)
May 14, 2024 3102 3108 3064 3088 0 -31.19(-1.00%)
May 13, 2024 3121 3131 3077 3119 0 +0.00(+0.00%)
May 10, 2024 3110 3152 3108 3119 0 -67.14(-2.11%)
May 09, 2024 3185 3192 3074 3186 0 -4.77(-0.15%)
May 08, 2024 3169 3225 3169 3191 0 +19.44(+0.61%)
May 07, 2024 3170 3210 3170 3171 0 +18.72(+0.59%)
May 06, 2024 3159 3187 3149 3153 0 +0.00(+0.00%)
May 03, 2024 3126 3175 3126 3153 0 +40.36(+1.30%)
May 02, 2024 3113 3127 3082 3112 0 +62.74(+2.06%)
May 01, 2024 3057 3131 3032 3050 0 -100.90(-3.20%)
Apr 30, 2024 3119 3156 3046 3150 0 +0.00(+0.00%)
Apr 29, 2024 3221 3227 3121 3150 0 -57.24(-1.78%)
Apr 26, 2024 3260 3275 3205 3208 0 -50.64(-1.55%)
Apr 25, 2024 3220 3266 3188 3258 0 -7.34(-0.22%)
Apr 24, 2024 3252 3289 3227 3266 0 +21.65(+0.67%)
Apr 23, 2024 3199 3266 3183 3244 0 +70.08(+2.21%)
Apr 22, 2024 3167 3186 3148 3174 0 +17.25(+0.55%)
Apr 19, 2024 3113 3158 3101 3157 0 +47.70(+1.53%)
Apr 18, 2024 3094 3115 3071 3109 0 +16.51(+0.53%)
Apr 17, 2024 3116 3139 3081 3092 0 -7.70(-0.25%)
Apr 16, 2024 3076 3128 3062 3100 0 +18.71(+0.61%)
Apr 15, 2024 3137 3173 3080 3081 0 -57.97(-1.85%)
Apr 12, 2024 3180 3205 3139 3139 0 -41.47(-1.30%)
Apr 11, 2024 3222 3229 3174 3181 0 -30.45(-0.95%)
Apr 10, 2024 3315 3315 3208 3211 0 -142.37(-4.25%)
Apr 09, 2024 3262 3367 3262 3354 0 +91.73(+2.81%)
Apr 08, 2024 3261 3269 3220 3262 0 +1.47(+0.05%)
Apr 05, 2024 3169 3287 3162 3261 0 +82.56(+2.60%)
Apr 04, 2024 3179 3239 3175 3178 0 +1.47(+0.05%)
Apr 03, 2024 3160 3223 3160 3176 0 +38.16(+1.22%)
Apr 02, 2024 3125 3186 3117 3138 0 +5.87(+0.19%)
Apr 01, 2024 3155 3155 3077 3132 0 +15.41(+0.49%)
Mar 28, 2024 3117 3117 3117 3117 0 -0.37(-0.01%)
Mar 27, 2024 3025 3120 3025 3117 0 +93.57(+3.09%)
Mar 26, 2024 3044 3049 3011 3024 0 -20.18(-0.66%)
Mar 25, 2024 3059 3093 3041 3044 0 -18.35(-0.60%)
Mar 22, 2024 3089 3103 3055 3062 0 -37.06(-1.20%)
Mar 21, 2024 3076 3121 3065 3099 0 +48.44(+1.59%)
Mar 20, 2024 3008 3052 3008 3051 0 +19.44(+0.64%)
Mar 19, 2024 2999 3049 2999 3032 0 +20.55(+0.68%)
Mar 18, 2024 2957 3036 2951 3011 0 +52.84(+1.79%)
Mar 15, 2024 2932 2977 2932 2958 0 -0.74(-0.03%)
Mar 14, 2024 3010 3010 2945 2959 0 -51.37(-1.71%)
Mar 13, 2024 3044 3070 3006 3010 0 -33.75(-1.11%)
Mar 12, 2024 3086 3089 3031 3044 0 -67.15(-2.16%)
Mar 11, 2024 3074 3111 3074 3111 0 +25.32(+0.82%)
Mar 08, 2024 3089 3126 3082 3086 0 -17.62(-0.57%)
Mar 07, 2024 3110 3110 3066 3103 0 +21.29(+0.69%)
Mar 06, 2024 3092 3148 3078 3082 0 -19.08(-0.62%)
Mar 05, 2024 3165 3174 3065 3101 0 -60.91(-1.93%)
Mar 04, 2024 3115 3198 3094 3162 0 +40.73(+1.30%)
Mar 01, 2024 3143 3156 3077 3121 0 -40.73(-1.29%)
Feb 29, 2024 3220 3317 3078 3162 0 -319.23(-9.17%)
Feb 28, 2024 3550 3583 3463 3481 0 -69.72(-1.96%)
Feb 27, 2024 3481 3553 3449 3551 0 +91.37(+2.64%)
Feb 26, 2024 3499 3536 3450 3460 0 -26.05(-0.75%)
Feb 23, 2024 3374 3496 3361 3486 0 +112.28(+3.33%)
Feb 22, 2024 3338 3403 3334 3374 0 +77.78(+2.36%)
Feb 21, 2024 3334 3334 3281 3296 0 -37.79(-1.13%)
Feb 20, 2024 3282 3398 3282 3334 0 +77.06(+2.37%)
Feb 16, 2024 3256 3256 3256 3256 0 -49.54(-1.50%)
Feb 15, 2024 3290 3345 3290 3306 0 -15.04(-0.45%)
Feb 14, 2024 3302 3325 3272 3321 0 +77.05(+2.38%)
Feb 13, 2024 3320 3327 3221 3244 0 -101.64(-3.04%)
Feb 12, 2024 3361 3368 3336 3346 0 +15.41(+0.46%)
Feb 09, 2024 3360 3381 3242 3330 0 -40.73(-1.21%)
Feb 08, 2024 3398 3409 3371 3371 0 -45.49(-1.33%)
Feb 07, 2024 3400 3419 3377 3416 0 +11.37(+0.33%)
Feb 06, 2024 3397 3448 3387 3405 0 +14.31(+0.42%)
Feb 05, 2024 3416 3436 3386 3391 0 -26.42(-0.77%)
Feb 02, 2024 3425 3427 3394 3417 0 -11.74(-0.34%)
Feb 01, 2024 3388 3439 3376 3429 0 +41.46(+1.22%)
Jan 31, 2024 3430 3431 3381 3387 0 -64.94(-1.88%)
Jan 30, 2024 3385 3453 3368 3452 0 +67.51(+1.99%)
Jan 29, 2024 3421 3428 3370 3385 0 -36.32(-1.06%)
Jan 26, 2024 3313 3430 3312 3421 0 +102.00(+3.07%)
Jan 25, 2024 3339 3354 3297 3319 0 -19.45(-0.58%)
Jan 24, 2024 3312 3350 3308 3339 0 +30.09(+0.91%)
Jan 23, 2024 3326 3330 3297 3309 0 -27.88(-0.84%)
Jan 22, 2024 3286 3343 3286 3336 0 +55.40(+1.69%)
Jan 19, 2024 3321 3354 3281 3281 0 -37.06(-1.12%)
Jan 18, 2024 3267 3323 3267 3318 0 +41.10(+1.25%)
Jan 17, 2024 3335 3342 3270 3277 0 -95.77(-2.84%)
Jan 16, 2024 3348 3373 3290 3373 0 +6.60(+0.20%)
Jan 15, 2024 3337 3371 3321 3366 0 +34.50(+1.04%)
Jan 12, 2024 3365 3391 3314 3332 0 -23.12(-0.69%)
Jan 11, 2024 3394 3405 3318 3355 0 -35.96(-1.06%)
Jan 10, 2024 3277 3394 3263 3391 0 +115.95(+3.54%)
Jan 09, 2024 3295 3315 3269 3275 0 -31.56(-0.95%)
Jan 08, 2024 3221 3306 3221 3306 0 +87.70(+2.72%)
Jan 05, 2024 3167 3221 3156 3219 0 +59.81(+1.89%)
Jan 04, 2024 3093 3159 3093 3159 0 +59.07(+1.91%)
Jan 03, 2024 3119 3143 3095 3100 0 -44.76(-1.42%)
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.