Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Farm & Construction Machinery Sector (CIX: MSECTOR620 )

3,356.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Oct 31, 2008 1249 1315 1218 1282 0 +8.09(+0.64%)
Oct 30, 2008 1267 1306 1227 1274 0 +52.42(+4.29%)
Oct 29, 2008 1190 1305 1161 1221 0 +40.94(+3.47%)
Oct 28, 2008 1119 1186 1057 1181 0 +109.42(+10.22%)
Oct 27, 2008 1091 1142 1055 1071 0 -27.14(-2.47%)
Oct 24, 2008 1058 1141 1047 1098 0 -78.46(-6.67%)
Oct 23, 2008 1217 1230 1112 1177 0 -32.05(-2.65%)
Oct 22, 2008 1278 1290 1171 1209 0 -107.47(-8.17%)
Oct 21, 2008 1345 1388 1300 1316 0 -53.16(-3.88%)
Oct 20, 2008 1353 1395 1290 1369 0 +28.13(+2.10%)
Oct 17, 2008 1341 1429 1299 1341 0 -51.36(-3.69%)
Oct 16, 2008 1365 1413 1273 1393 0 +56.07(+4.20%)
Oct 15, 2008 1475 1489 1328 1337 0 -181.69(-11.97%)
Oct 14, 2008 1643 1667 1479 1518 0 -68.23(-4.30%)
Oct 13, 2008 1466 1592 1436 1586 0 +197.88(+14.25%)
Oct 10, 2008 1355 1460 1227 1389 0 -29.18(-2.06%)
Oct 09, 2008 1505 1550 1392 1418 0 -64.33(-4.34%)
Oct 08, 2008 1445 1556 1415 1482 0 +1.82(+0.12%)
Oct 07, 2008 1585 1639 1466 1480 0 -67.29(-4.35%)
Oct 06, 2008 1555 1586 1431 1548 0 -58.49(-3.64%)
Oct 03, 2008 1676 1732 1595 1606 0 -43.59(-2.64%)
Oct 02, 2008 1777 1790 1629 1650 0 -150.07(-8.34%)
Oct 01, 2008 1848 1866 1757 1800 0 -66.60(-3.57%)
Sep 30, 2008 1856 1896 1784 1866 0 +57.30(+3.17%)
Sep 29, 2008 1934 1962 1743 1809 0 -173.92(-8.77%)
Sep 26, 2008 1940 2004 1907 1983 0 -0.24(-0.01%)
Sep 25, 2008 1985 2025 1942 1983 0 +9.36(+0.47%)
Sep 24, 2008 2036 2054 1957 1974 0 -46.73(-2.31%)
Sep 23, 2008 2049 2091 1986 2021 0 -29.47(-1.44%)
Sep 22, 2008 2099 2120 2038 2050 0 -63.52(-3.01%)
Sep 19, 2008 2149 2264 2050 2114 0 +32.66(+1.57%)
Sep 18, 2008 2019 2098 1931 2081 0 +104.94(+5.31%)
Sep 17, 2008 2018 2057 1960 1976 0 -83.71(-4.06%)
Sep 16, 2008 1965 2075 1940 2060 0 +73.91(+3.72%)
Sep 15, 2008 1996 2058 1967 1986 0 -78.30(-3.79%)
Sep 12, 2008 2017 2076 1991 2064 0 +27.60(+1.36%)
Sep 11, 2008 1963 2044 1931 2036 0 +42.00(+2.11%)
Sep 10, 2008 1988 2029 1963 1994 0 +17.97(+0.91%)
Sep 09, 2008 2063 2080 1972 1976 0 -98.07(-4.73%)
Sep 08, 2008 2144 2166 2036 2075 0 -24.23(-1.15%)
Sep 05, 2008 2092 2124 2046 2099 0 -16.34(-0.77%)
Sep 04, 2008 2195 2202 2089 2115 0 -118.71(-5.31%)
Sep 03, 2008 2293 2305 2203 2234 0 -69.94(-3.04%)
Sep 02, 2008 2373 2387 2286 2304 0 -57.17(-2.42%)
Sep 01, 2008 2381 2398 2347 2361 0 +0.00(+0.00%)
Aug 29, 2008 2381 2398 2347 2361 0 -26.89(-1.13%)
Aug 28, 2008 2342 2398 2331 2388 0 +58.85(+2.53%)
Aug 27, 2008 2290 2340 2285 2329 0 +38.16(+1.67%)
Aug 26, 2008 2282 2305 2262 2291 0 +11.55(+0.51%)
Aug 25, 2008 2318 2326 2262 2279 0 -47.81(-2.05%)
Aug 22, 2008 2312 2346 2298 2327 0 +24.49(+1.06%)
Aug 21, 2008 2272 2320 2255 2303 0 +18.44(+0.81%)
Aug 20, 2008 2275 2300 2246 2284 0 +12.68(+0.56%)
Aug 19, 2008 2283 2301 2250 2271 0 -19.58(-0.85%)
Aug 18, 2008 2318 2346 2270 2291 0 -14.07(-0.61%)
Aug 15, 2008 2319 2343 2272 2305 0 +0.60(+0.03%)
Aug 14, 2008 2278 2333 2255 2304 0 +22.32(+0.98%)
Aug 13, 2008 2234 2295 2188 2282 0 -37.35(-1.61%)
Aug 12, 2008 2310 2347 2285 2320 0 +3.08(+0.13%)
Aug 11, 2008 2303 2343 2279 2316 0 +9.61(+0.42%)
Aug 08, 2008 2248 2334 2224 2307 0 +49.46(+2.19%)
Aug 07, 2008 2274 2304 2236 2257 0 -37.56(-1.64%)
Aug 06, 2008 2238 2319 2224 2295 0 +47.78(+2.13%)
Aug 05, 2008 2222 2257 2202 2247 0 +48.31(+2.20%)
Aug 04, 2008 2278 2289 2188 2199 0 -93.17(-4.06%)
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.