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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,283.64 UNCHANGED
Streaming Delayed Price Updated: 10:58 AM EDT, May 31, 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 30, 2023 2568 2568 2568 2568 0 +22.75(+0.89%)
Jun 29, 2023 2574 2602 2542 2546 0 -28.63(-1.11%)
Jun 28, 2023 2488 2576 2481 2574 0 +85.13(+3.42%)
Jun 27, 2023 2467 2494 2467 2489 0 +25.69(+1.04%)
Jun 26, 2023 2400 2486 2400 2464 0 +41.83(+1.73%)
Jun 23, 2023 2461 2461 2411 2422 0 -59.08(-2.38%)
Jun 22, 2023 2547 2547 2476 2481 0 -66.78(-2.62%)
Jun 21, 2023 2531 2561 2512 2548 0 +6.61(+0.26%)
Jun 20, 2023 2523 2565 2504 2541 0 +7.33(+0.29%)
Jun 19, 2023 2552 2552 2527 2534 0 -19.08(-0.75%)
Jun 16, 2023 2552 2580 2537 2553 0 +12.11(+0.48%)
Jun 15, 2023 2523 2553 2501 2541 0 +16.88(+0.67%)
Jun 14, 2023 2510 2550 2510 2524 0 +2.94(+0.12%)
Jun 13, 2023 2492 2521 2469 2521 0 +62.01(+2.52%)
Jun 12, 2023 2447 2471 2439 2459 0 +0.36(+0.01%)
Jun 09, 2023 2478 2480 2443 2458 0 -17.24(-0.70%)
Jun 08, 2023 2494 2495 2456 2476 0 -12.84(-0.52%)
Jun 07, 2023 2509 2509 2476 2488 0 -16.88(-0.67%)
Jun 06, 2023 2479 2506 2458 2505 0 +39.26(+1.59%)
Jun 05, 2023 2469 2494 2457 2466 0 -16.88(-0.68%)
Jun 02, 2023 2418 2483 2418 2483 0 +57.97(+2.39%)
Jun 01, 2023 2421 2451 2418 2425 0 +3.67(+0.15%)
May 31, 2023 2392 2427 2392 2421 0 -8.07(-0.33%)
May 30, 2023 2421 2442 2409 2429 0 -11.01(-0.45%)
May 29, 2023 2403 2451 2403 2440 0 +17.98(+0.74%)
May 26, 2023 2396 2423 2389 2422 0 +26.42(+1.10%)
May 25, 2023 2380 2402 2379 2396 0 +13.94(+0.59%)
May 24, 2023 2428 2428 2374 2382 0 -50.26(-2.07%)
May 23, 2023 2440 2457 2407 2432 0 -3.31(-0.14%)
May 19, 2023 2436 2436 2436 2436 0 +7.71(+0.32%)
May 18, 2023 2406 2443 2403 2428 0 +33.76(+1.41%)
May 17, 2023 2362 2402 2342 2394 0 +57.60(+2.47%)
May 16, 2023 2396 2396 2318 2337 0 -59.44(-2.48%)
May 15, 2023 2341 2406 2341 2396 0 +55.04(+2.35%)
May 12, 2023 2333 2359 2318 2341 0 +19.45(+0.84%)
May 11, 2023 2332 2332 2304 2322 0 -12.11(-0.52%)
May 10, 2023 2325 2341 2313 2334 0 +9.54(+0.41%)
May 09, 2023 2345 2345 2301 2324 0 -20.55(-0.88%)
May 08, 2023 2319 2356 2310 2345 0 +44.03(+1.91%)
May 05, 2023 2268 2305 2262 2301 0 +47.34(+2.10%)
May 04, 2023 2299 2299 2249 2253 0 -35.60(-1.56%)
May 03, 2023 2239 2316 2226 2289 0 +101.28(+4.63%)
May 02, 2023 2244 2272 2184 2188 0 -68.25(-3.03%)
May 01, 2023 2220 2283 2220 2256 0 +50.63(+2.30%)
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%)
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.