Farm & Construction Machinery Sector (CIX: MSECTOR620 )

3,584.34 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 2353 2353 2353 0 +12.84(+0.55%)
Aug 28, 2014 2334 2347 2325 2340 0 -3.09(-0.13%)
Aug 27, 2014 2341 2352 2334 2343 0 +3.04(+0.13%)
Aug 26, 2014 2343 2355 2335 2340 0 -4.20(-0.18%)
Aug 25, 2014 2344 2352 2339 2344 0 +14.78(+0.63%)
Aug 22, 2014 2335 2343 2317 2330 0 -19.87(-0.85%)
Aug 21, 2014 2350 2360 2335 2350 0 +4.06(+0.17%)
Aug 20, 2014 2338 2356 2334 2345 0 -2.15(-0.09%)
Aug 19, 2014 2348 2358 2338 2348 0 +3.80(+0.16%)
Aug 18, 2014 2331 2348 2324 2344 0 +28.79(+1.24%)
Aug 15, 2014 2322 2330 2299 2315 0 -3.53(-0.15%)
Aug 14, 2014 2314 2323 2298 2319 0 +6.88(+0.30%)
Aug 13, 2014 2311 2332 2299 2312 0 +7.71(+0.33%)
Aug 12, 2014 2311 2321 2297 2304 0 -5.75(-0.25%)
Aug 11, 2014 2308 2318 2298 2310 0 +22.66(+0.99%)
Aug 08, 2014 2259 2289 2254 2287 0 +27.33(+1.21%)
Aug 07, 2014 2273 2289 2257 2260 0 -2.53(-0.11%)
Aug 06, 2014 2250 2273 2244 2262 0 -2.62(-0.12%)
Aug 05, 2014 2262 2290 2253 2265 0 -16.79(-0.74%)
Aug 04, 2014 2205 2287 2253 2282 0 +22.50(+1.00%)
Aug 01, 2014 2263 2273 2235 2259 0 -26.03(-1.14%)
Jul 31, 2014 2307 2328 2278 2285 0 -98.80(-4.14%)
Jul 23, 2014 2403 2409 2376 2384 0 -19.87(-0.83%)
Jul 22, 2014 2408 2424 2395 2404 0 +15.88(+0.66%)
Jul 21, 2014 2382 2397 2372 2388 0 -2.00(-0.08%)
Jul 18, 2014 2381 2395 2373 2390 0 +18.13(+0.76%)
Jul 17, 2014 2402 2409 2369 2372 0 -48.50(-2.00%)
Jul 16, 2014 2397 2424 2389 2420 0 +30.02(+1.26%)
Jul 15, 2014 2399 2405 2381 2390 0 -1.03(-0.04%)
Jul 14, 2014 2397 2408 2387 2391 0 +5.75(+0.24%)
Jul 11, 2014 2379 2390 2360 2386 0 +6.30(+0.26%)
Jul 10, 2014 2369 2391 2357 2379 0 -28.50(-1.18%)
Jul 09, 2014 2410 2418 2390 2408 0 +6.93(+0.29%)
Jul 08, 2014 2414 2420 2397 2401 0 -13.38(-0.55%)
Jul 07, 2014 2417 2430 2402 2414 0 -9.66(-0.40%)
Jul 04, 2014 57.13 2425 2424 2424 0 +0.12(+0.00%)
Jul 03, 2014 2406 2427 2402 2424 0 +27.30(+1.14%)
Jul 02, 2014 2389 2405 2385 2396 0 +0.74(+0.03%)
Jul 01, 2014 2339 2409 2386 2396 0 +11.39(+0.48%)
Jun 30, 2014 2383 2398 2370 2384 0 -0.90(-0.04%)
Jun 27, 2014 2374 2390 2364 2385 0 +17.82(+0.75%)
Jun 26, 2014 2365 2374 2354 2367 0 +2.73(+0.12%)
Jun 25, 2014 2348 2374 2343 2365 0 +9.26(+0.39%)
Jun 24, 2014 2367 2386 2345 2355 0 -16.98(-0.72%)
Jun 23, 2014 2377 2394 2363 2372 0 -18.36(-0.77%)
Jun 20, 2014 2374 2397 2366 2391 0 +27.96(+1.18%)
Jun 19, 2014 2349 2367 2343 2363 0 +20.76(+0.89%)
Jun 18, 2014 2327 2345 2313 2342 0 +12.04(+0.52%)
Jun 17, 2014 2326 2337 2315 2330 0 -2.87(-0.12%)
Jun 16, 2014 2328 2338 2316 2333 0 +3.99(+0.17%)
Jun 13, 2014 2329 2342 2318 2329 0 +6.68(+0.29%)
Jun 12, 2014 2358 2362 2317 2322 0 -37.40(-1.58%)
Jun 11, 2014 2370 2372 2350 2360 0 -11.60(-0.49%)
Jun 10, 2014 2364 2381 2356 2371 0 -1.63(-0.07%)
Jun 06, 2014 2352 2379 2349 2373 0 +19.57(+0.83%)
Jun 05, 2014 2323 2358 2315 2353 0 +39.94(+1.73%)
Jun 04, 2014 2311 2326 2302 2313 0 -0.50(-0.02%)
Jun 03, 2014 2302 2319 2290 2314 0 +16.57(+0.72%)
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.