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 (%)
Feb 26, 2010 1268 1286 1259 1280 0 +7.01(+0.55%)
Feb 25, 2010 1249 1275 1236 1273 0 -3.87(-0.30%)
Feb 24, 2010 1275 1285 1265 1277 0 +2.27(+0.18%)
Feb 23, 2010 1284 1293 1265 1274 0 -11.60(-0.90%)
Feb 22, 2010 1291 1297 1276 1286 0 -0.05(-0.00%)
Feb 19, 2010 1275 1295 1269 1286 0 +14.43(+1.13%)
Feb 18, 2010 1252 1278 1247 1272 0 +17.57(+1.40%)
Feb 17, 2010 1251 1263 1241 1254 0 +9.57(+0.77%)
Feb 16, 2010 1226 1249 1221 1245 0 +22.29(+1.82%)
Feb 12, 2010 1222 1222 1222 0 -1.92(-0.16%)
Feb 11, 2010 1198 1229 1190 1224 0 +25.52(+2.13%)
Feb 10, 2010 1193 1209 1186 1199 0 -7.09(-0.59%)
Feb 09, 2010 1193 1219 1188 1206 0 +24.93(+2.11%)
Feb 08, 2010 1186 1201 1173 1181 0 -9.72(-0.82%)
Feb 05, 2010 1185 1201 1166 1191 0 -8.61(-0.72%)
Feb 04, 2010 1223 1230 1193 1199 0 -35.46(-2.87%)
Feb 03, 2010 1230 1252 1224 1235 0 -3.57(-0.29%)
Feb 02, 2010 1222 1248 1216 1238 0 +26.23(+2.16%)
Feb 01, 2010 1203 1223 1195 1212 0 +17.80(+1.49%)
Jan 29, 2010 1209 1228 1187 1194 0 -15.08(-1.25%)
Jan 28, 2010 1229 1234 1202 1209 0 -10.73(-0.88%)
Jan 27, 2010 1213 1229 1192 1220 0 -12.83(-1.04%)
Jan 26, 2010 1236 1250 1224 1233 0 -12.91(-1.04%)
Jan 25, 2010 1258 1266 1238 1246 0 +0.01(+0.00%)
Jan 22, 2010 1262 1272 1242 1246 0 -23.35(-1.84%)
Jan 21, 2010 1299 1306 1260 1269 0 -30.16(-2.32%)
Jan 20, 2010 1303 1309 1283 1299 0 -20.18(-1.53%)
Jan 19, 2010 1302 1325 1297 1319 0 +7.51(+0.57%)
Jan 18, 2010 2.218 1312 1312 1312 0 +0.00(+0.00%)
Jan 15, 2010 1324 1329 1304 1312 0 -15.09(-1.14%)
Jan 14, 2010 1319 1334 1309 1327 0 +4.95(+0.37%)
Jan 13, 2010 1315 1329 1300 1322 0 +6.14(+0.47%)
Jan 12, 2010 1323 1335 1307 1316 0 -19.19(-1.44%)
Jan 11, 2010 1325 1342 1312 1335 0 +12.93(+0.98%)
Jan 08, 2010 1284 1327 1286 1322 0 +29.88(+2.31%)
Jan 07, 2010 1276 1298 1268 1292 0 +13.54(+1.06%)
Jan 06, 2010 1274 1288 1264 1279 0 +1.10(+0.09%)
Jan 05, 2010 1276 1286 1263 1278 0 +1.06(+0.08%)
Jan 04, 2010 1268 1286 1259 1277 0 +24.31(+1.94%)
Dec 31, 2009 1252 1252 1252 0 -14.59(-1.15%)
Dec 30, 2009 1266 1274 1256 1267 0 -6.59(-0.52%)
Dec 29, 2009 1276 1285 1262 1273 0 +2.46(+0.19%)
Dec 28, 2009 1276 1282 1262 1271 0 -4.93(-0.39%)
Dec 24, 2009 1268 1282 1264 1276 0 +14.88(+1.18%)
Dec 23, 2009 1258 1267 1248 1261 0 +5.94(+0.47%)
Dec 22, 2009 1252 1263 1242 1255 0 +6.71(+0.54%)
Dec 21, 2009 1246 1258 1238 1248 0 +7.53(+0.61%)
Dec 18, 2009 1244 1251 1228 1241 0 +1.17(+0.09%)
Dec 17, 2009 1246 1256 1230 1240 0 -19.99(-1.59%)
Dec 16, 2009 1261 1269 1248 1260 0 +3.27(+0.26%)
Dec 15, 2009 1249 1268 1245 1256 0 -9.44(-0.75%)
Dec 14, 2009 1262 1271 1258 1266 0 +19.63(+1.58%)
Dec 11, 2009 1242 1255 1230 1246 0 +8.42(+0.68%)
Dec 10, 2009 1243 1254 1228 1238 0 +1.99(+0.16%)
Dec 09, 2009 1232 1242 1217 1236 0 +3.36(+0.27%)
Dec 08, 2009 1243 1249 1223 1232 0 -18.55(-1.48%)
Dec 07, 2009 1241 1260 1235 1251 0 +10.65(+0.86%)
Dec 04, 2009 1241 1255 1221 1240 0 +13.82(+1.13%)
Dec 03, 2009 1238 1251 1224 1226 0 -6.62(-0.54%)
Dec 02, 2009 1238 1254 1221 1233 0 -9.24(-0.74%)
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.