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, 2023 2793 2844 2760 2803 0 +16.88(+0.61%)
Nov 29, 2023 2717 2795 2717 2786 0 +70.08(+2.58%)
Nov 28, 2023 2751 2765 2715 2716 0 -49.53(-1.79%)
Nov 27, 2023 2740 2792 2722 2766 0 +41.83(+1.54%)
Nov 24, 2023 2738 2741 2714 2724 0 +4.40(+0.16%)
Nov 23, 2023 2689 2724 2683 2720 0 +46.97(+1.76%)
Nov 22, 2023 2646 2690 2638 2673 0 +19.81(+0.75%)
Nov 21, 2023 2712 2715 2651 2653 0 -56.50(-2.09%)
Nov 20, 2023 2697 2725 2692 2709 0 -7.71(-0.28%)
Nov 17, 2023 2744 2744 2705 2717 0 +3.67(+0.14%)
Nov 16, 2023 2739 2748 2711 2713 0 -36.33(-1.32%)
Nov 15, 2023 2694 2752 2694 2750 0 +40.73(+1.50%)
Nov 14, 2023 2659 2711 2659 2709 0 +51.01(+1.92%)
Nov 13, 2023 2678 2684 2646 2658 0 -20.92(-0.78%)
Nov 10, 2023 2730 2747 2664 2679 0 -43.66(-1.60%)
Nov 09, 2023 2744 2766 2723 2723 0 +10.64(+0.39%)
Nov 08, 2023 2690 2741 2678 2712 0 +28.62(+1.07%)
Nov 07, 2023 2688 2709 2661 2683 0 -0.37(-0.01%)
Nov 06, 2023 2734 2734 2672 2684 0 -34.49(-1.27%)
Nov 03, 2023 2679 2724 2679 2718 0 +56.87(+2.14%)
Nov 02, 2023 2569 2672 2569 2661 0 +97.24(+3.79%)
Nov 01, 2023 2501 2564 2501 2564 0 +38.89(+1.54%)
Oct 31, 2023 2487 2540 2487 2525 0 -6.23(-0.25%)
Oct 30, 2023 2490 2560 2448 2531 0 +90.63(+3.71%)
Oct 27, 2023 2489 2490 2437 2441 0 -39.26(-1.58%)
Oct 26, 2023 2488 2502 2469 2480 0 +9.54(+0.39%)
Oct 25, 2023 2468 2496 2458 2471 0 -1.11(-0.04%)
Oct 24, 2023 2549 2549 2468 2472 0 -47.70(-1.89%)
Oct 23, 2023 2458 2560 2458 2519 0 -17.61(-0.69%)
Oct 20, 2023 2568 2591 2537 2537 0 -44.76(-1.73%)
Oct 19, 2023 2631 2653 2582 2582 0 -61.65(-2.33%)
Oct 18, 2023 2733 2733 2633 2643 0 -78.52(-2.88%)
Oct 17, 2023 2690 2729 2677 2722 0 +15.04(+0.56%)
Oct 16, 2023 2650 2744 2649 2707 0 +56.88(+2.15%)
Oct 13, 2023 2626 2650 2616 2650 0 +33.75(+1.29%)
Oct 12, 2023 2678 2678 2581 2616 0 -46.96(-1.76%)
Oct 11, 2023 2646 2663 2620 2663 0 +6.24(+0.23%)
Oct 10, 2023 2751 2751 2651 2657 0 -45.50(-1.68%)
Oct 06, 2023 2702 2702 2702 2702 0 -17.62(-0.65%)
Oct 05, 2023 2724 2746 2693 2720 0 +2.57(+0.09%)
Oct 04, 2023 2701 2750 2687 2717 0 +27.52(+1.02%)
Oct 03, 2023 2738 2752 2667 2690 0 -69.35(-2.51%)
Oct 02, 2023 2748 2779 2711 2759 0 -7.34(-0.27%)
Sep 29, 2023 2803 2856 2757 2767 0 -16.51(-0.59%)
Sep 28, 2023 2710 2797 2710 2783 0 +68.99(+2.54%)
Sep 27, 2023 2716 2761 2705 2714 0 -11.01(-0.40%)
Sep 26, 2023 2799 2799 2724 2725 0 -74.86(-2.67%)
Sep 25, 2023 2774 2821 2779 2800 0 +6.98(+0.25%)
Sep 22, 2023 2770 2799 2741 2793 0 +12.47(+0.45%)
Sep 21, 2023 2782 2790 2742 2781 0 -2.57(-0.09%)
Sep 20, 2023 2697 2788 2697 2783 0 +68.25(+2.51%)
Sep 19, 2023 2716 2735 2704 2715 0 -9.54(-0.35%)
Sep 18, 2023 2737 2744 2702 2724 0 +13.58(+0.50%)
Sep 15, 2023 2770 2775 2701 2711 0 -47.34(-1.72%)
Sep 14, 2023 2771 2771 2712 2758 0 -13.21(-0.48%)
Sep 13, 2023 2861 2861 2708 2771 0 -76.68(-2.69%)
Sep 12, 2023 2824 2850 2815 2848 0 +10.64(+0.37%)
Sep 11, 2023 2803 2865 2803 2837 0 +26.78(+0.95%)
Sep 08, 2023 2789 2833 2789 2811 0 -8.80(-0.31%)
Sep 07, 2023 2897 2897 2812 2819 0 -76.69(-2.65%)
Sep 06, 2023 2886 2902 2864 2896 0 +23.85(+0.83%)
Sep 05, 2023 2908 2924 2860 2872 0 -32.66(-1.12%)
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.