Skip to main content

Diversified Machinery Sector (CIX: MSECTOR622 )

3,110.08 -7.34 (-0.24%)
Streaming Delayed Price Updated: 2:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.