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

Farm & Construction Machinery Sector (CIX: MSECTOR620 )

3,321.66 -57.66 (-1.71%)
Streaming Delayed Price Updated: 11:34 AM EDT, Apr 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 (%)
Sep 30, 2015 1559 1572 1542 1565 0 +17.14(+1.11%)
Sep 29, 2015 1541 1565 1536 1548 0 +3.66(+0.24%)
Sep 28, 2015 1554 1564 1532 1544 0 -29.66(-1.88%)
Sep 25, 2015 1576 1592 1562 1574 0 -9.88(-0.62%)
Sep 24, 2015 1579 1596 1555 1584 0 -58.85(-3.58%)
Sep 23, 2015 1667 1671 1637 1643 0 -24.85(-1.49%)
Sep 22, 2015 1657 1676 1648 1667 0 -16.21(-0.96%)
Sep 21, 2015 1687 1697 1674 1684 0 +3.69(+0.22%)
Sep 18, 2015 1700 1707 1672 1680 0 -42.29(-2.46%)
Sep 17, 2015 1733 1749 1711 1722 0 -25.16(-1.44%)
Sep 16, 2015 1733 1754 1728 1747 0 +24.35(+1.41%)
Sep 15, 2015 1690 1728 1680 1723 0 +36.24(+2.15%)
Sep 14, 2015 1684 1693 1672 1687 0 -0.21(-0.01%)
Sep 11, 2015 1690 1700 1673 1687 0 -7.49(-0.44%)
Sep 10, 2015 1700 1712 1684 1695 0 -8.50(-0.50%)
Sep 09, 2015 1741 1753 1698 1703 0 -29.24(-1.69%)
Sep 08, 2015 1728 1742 1709 1732 0 +29.96(+1.76%)
Sep 04, 2015 1702 1702 1702 1702 0 -34.71(-2.00%)
Sep 03, 2015 1752 1764 1721 1737 0 -19.69(-1.12%)
Sep 02, 2015 1758 1764 1734 1757 0 +16.74(+0.96%)
Sep 01, 2015 1743 1765 1732 1740 0 -44.71(-2.51%)
Aug 31, 2015 1769 1798 1759 1785 0 -7.31(-0.41%)
Aug 28, 2015 1785 1803 1771 1792 0 +4.91(+0.27%)
Aug 27, 2015 1766 1797 1749 1787 0 +32.13(+1.83%)
Aug 26, 2015 1747 1762 1718 1755 0 +50.07(+2.94%)
Aug 25, 2015 1772 1784 1702 1705 0 -19.78(-1.15%)
Aug 24, 2015 1705 1774 1662 1725 0 -58.09(-3.26%)
Aug 21, 2015 1820 1829 1770 1783 0 -70.62(-3.81%)
Aug 20, 2015 1873 1887 1851 1853 0 -31.44(-1.67%)
Aug 19, 2015 1905 1910 1875 1885 0 -32.62(-1.70%)
Aug 18, 2015 1914 1925 1905 1917 0 -1.15(-0.06%)
Aug 17, 2015 1911 1923 1895 1919 0 -4.17(-0.22%)
Aug 14, 2015 1903 1928 1901 1923 0 +16.93(+0.89%)
Aug 13, 2015 1919 1926 1892 1906 0 -21.05(-1.09%)
Aug 12, 2015 1925 1947 1888 1927 0 -10.61(-0.55%)
Aug 11, 2015 1943 1953 1921 1938 0 -30.21(-1.54%)
Aug 10, 2015 1935 1972 1928 1968 0 +48.37(+2.52%)
Aug 07, 2015 1920 1934 1911 1919 0 +2.64(+0.14%)
Aug 06, 2015 1909 1925 1896 1917 0 +0.95(+0.05%)
Aug 05, 2015 1916 1935 1903 1916 0 +17.55(+0.92%)
Aug 04, 2015 1907 1918 1890 1898 0 -17.04(-0.89%)
Aug 03, 2015 1936 1938 1904 1915 0 -31.38(-1.61%)
Jul 31, 2015 1944 1956 1934 1947 0 +20.84(+1.08%)
Jul 30, 2015 1902 1935 1894 1926 0 +8.20(+0.43%)
Jul 29, 2015 1885 1925 1874 1918 0 +23.01(+1.21%)
Jul 28, 2015 1870 1903 1862 1895 0 +36.29(+1.95%)
Jul 27, 2015 1859 1873 1841 1858 0 -17.00(-0.91%)
Jul 24, 2015 1895 1899 1871 1875 0 -21.49(-1.13%)
Jul 23, 2015 1915 1935 1886 1897 0 -46.31(-2.38%)
Jul 22, 2015 1961 1965 1934 1943 0 -34.30(-1.73%)
Jul 21, 2015 1977 1995 1962 1977 0 -7.28(-0.37%)
Jul 20, 2015 1999 2005 1981 1985 0 -13.99(-0.70%)
Jul 17, 2015 1999 2006 1985 1999 0 -9.25(-0.46%)
Jul 16, 2015 2017 2024 1998 2008 0 +3.03(+0.15%)
Jul 15, 2015 2013 2020 1996 2005 0 -12.22(-0.61%)
Jul 14, 2015 2001 2023 1996 2017 0 +15.35(+0.77%)
Jul 13, 2015 1990 2010 1977 2002 0 +27.55(+1.40%)
Jul 10, 2015 1984 1992 1965 1974 0 +8.36(+0.43%)
Jul 09, 2015 2001 2008 1960 1966 0 -13.64(-0.69%)
Jul 08, 2015 2004 2008 1968 1979 0 -47.04(-2.32%)
Jul 07, 2015 2011 2032 1986 2027 0 +12.13(+0.60%)
Jul 06, 2015 2020 2034 2005 2014 0 -20.46(-1.01%)
Jul 03, 2015 2034 2035 2034 2035 0 +0.08(+0.00%)
Jul 02, 2015 2033 2046 2022 2035 0 +4.64(+0.23%)
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.