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

Diversified Machinery Sector (CIX: MSECTOR622 )

3,557.00 -44.40 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 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 (%)
Aug 16, 2024 3587 3587 3541 3557 0 -44.40(-1.23%)
Aug 15, 2024 3579 3628 3572 3601 0 +24.59(+0.69%)
Aug 14, 2024 3577 3593 3544 3577 0 -0.74(-0.02%)
Aug 13, 2024 3491 3579 3491 3578 0 +91.74(+2.63%)
Aug 12, 2024 3481 3495 3470 3486 0 +6.97(+0.20%)
Aug 09, 2024 3489 3489 3446 3479 0 +13.57(+0.39%)
Aug 08, 2024 3420 3492 3404 3465 0 +64.95(+1.91%)
Aug 07, 2024 3459 3459 3388 3400 0 -23.85(-0.70%)
Aug 06, 2024 3374 3453 3374 3424 0 -17.98(-0.52%)
Aug 02, 2024 3442 3442 3442 3442 0 -70.82(-2.02%)
Aug 01, 2024 3538 3569 3491 3513 0 -23.11(-0.65%)
Jul 31, 2024 3563 3572 3532 3536 0 -16.88(-0.48%)
Jul 30, 2024 3545 3576 3541 3553 0 +8.80(+0.25%)
Jul 29, 2024 3559 3559 3520 3544 0 -4.77(-0.13%)
Jul 26, 2024 3519 3551 3519 3549 0 +31.56(+0.90%)
Jul 25, 2024 3532 3569 3510 3517 0 -30.09(-0.85%)
Jul 24, 2024 3604 3611 3529 3547 0 -56.50(-1.57%)
Jul 23, 2024 3543 3620 3522 3604 0 +60.54(+1.71%)
Jul 22, 2024 3495 3564 3466 3543 0 +75.95(+2.19%)
Jul 19, 2024 3476 3486 3464 3467 0 -25.32(-0.72%)
Jul 18, 2024 3523 3530 3465 3493 0 -29.72(-0.84%)
Jul 17, 2024 3568 3568 3517 3523 0 -59.81(-1.67%)
Jul 16, 2024 3528 3590 3518 3582 0 +50.64(+1.43%)
Jul 15, 2024 3510 3556 3509 3532 0 +22.38(+0.64%)
Jul 12, 2024 3499 3509 3485 3509 0 +20.92(+0.60%)
Jul 11, 2024 3471 3551 3459 3488 0 +18.71(+0.54%)
Jul 10, 2024 3461 3489 3459 3470 0 +7.71(+0.22%)
Jul 09, 2024 3465 3484 3440 3462 0 -12.85(-0.37%)
Jul 08, 2024 3448 3481 3445 3475 0 +20.92(+0.61%)
Jul 05, 2024 3466 3473 3453 3454 0 -11.38(-0.33%)
Jul 04, 2024 3487 3487 3452 3465 0 -36.69(-1.05%)
Jul 03, 2024 3494 3516 3469 3502 0 +24.95(+0.72%)
Jul 02, 2024 3401 3498 3383 3477 0 +55.78(+1.63%)
Jun 28, 2024 3421 3421 3421 3421 0 +96.13(+2.89%)
Jun 27, 2024 3293 3364 3292 3325 0 +21.65(+0.66%)
Jun 26, 2024 3305 3319 3288 3303 0 -26.42(-0.79%)
Jun 25, 2024 3310 3331 3283 3330 0 +1.10(+0.03%)
Jun 24, 2024 3236 3331 3226 3329 0 +99.07(+3.07%)
Jun 21, 2024 3266 3274 3198 3230 0 -36.69(-1.12%)
Jun 20, 2024 3337 3357 3266 3266 0 -72.65(-2.18%)
Jun 19, 2024 3316 3354 3310 3339 0 +13.57(+0.41%)
Jun 18, 2024 3281 3357 3278 3325 0 +34.49(+1.05%)
Jun 17, 2024 3234 3302 3217 3291 0 +68.99(+2.14%)
Jun 14, 2024 3220 3234 3174 3222 0 -95.40(-2.88%)
Jun 13, 2024 3282 3302 3247 3317 0 +93.20(+2.89%)
Jun 12, 2024 3280 3408 3280 3224 0 -1.11(-0.03%)
Jun 11, 2024 3195 3273 3195 3225 0 -13.20(-0.41%)
Jun 10, 2024 3237 3237 3171 3238 0 +0.00(+0.00%)
Jun 07, 2024 3228 3266 3221 3238 0 -11.01(-0.34%)
Jun 06, 2024 3250 3250 3213 3250 0 +51.73(+1.62%)
Jun 05, 2024 3228 3274 3219 3198 0 -77.05(-2.35%)
Jun 04, 2024 3256 3256 3186 3275 0 +59.81(+1.86%)
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.