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

Farm & Construction Machinery Sector (CIX: MSECTOR620 )

3,278.10 +2.56 (+0.08%)
Streaming Delayed Price Updated: 4:52 PM EDT, Apr 19, 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 (%)
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%)
Jun 02, 2014 2280 2306 2272 2297 0 +30.89(+1.36%)
May 30, 2014 2274 2280 2255 2266 0 -12.03(-0.53%)
May 29, 2014 2276 2283 2260 2278 0 +7.33(+0.32%)
May 28, 2014 2283 2291 2265 2271 0 -12.81(-0.56%)
May 27, 2014 2289 2300 2275 2284 0 -0.71(-0.03%)
May 26, 2014 58.81 2285 2284 2285 0 +0.48(+0.02%)
May 23, 2014 2274 2289 2265 2284 0 +6.81(+0.30%)
May 22, 2014 2268 2287 2260 2277 0 +15.48(+0.68%)
May 21, 2014 2249 2269 2240 2262 0 +21.94(+0.98%)
May 20, 2014 2282 2287 2228 2240 0 -48.98(-2.14%)
May 19, 2014 2285 2294 2272 2289 0 -25.27(-1.09%)
May 16, 2014 2300 2320 2285 2314 0 +14.68(+0.64%)
May 15, 2014 2321 2329 2279 2299 0 -27.89(-1.20%)
May 14, 2014 2338 2346 2320 2327 0 -22.53(-0.96%)
May 13, 2014 2344 2367 2330 2350 0 +1.48(+0.06%)
May 12, 2014 2348 2364 2329 2348 0 +1.27(+0.05%)
May 09, 2014 2341 2355 2330 2347 0 +8.25(+0.35%)
May 08, 2014 2338 2354 2325 2339 0 +0.43(+0.02%)
May 07, 2014 2325 2344 2311 2338 0 +8.29(+0.36%)
May 06, 2014 2338 2346 2321 2330 0 -10.62(-0.45%)
May 05, 2014 2340 2349 2324 2341 0 -9.35(-0.40%)
May 02, 2014 2362 2376 2343 2350 0 -11.05(-0.47%)
May 01, 2014 2363 2380 2347 2361 0 +6.35(+0.27%)
Apr 30, 2014 2350 2370 2341 2355 0 -7.45(-0.32%)
Apr 29, 2014 2354 2372 2339 2362 0 +18.46(+0.79%)
Apr 28, 2014 2353 2364 2321 2344 0 -7.00(-0.30%)
Apr 25, 2014 2366 2370 2332 2351 0 -10.69(-0.45%)
Apr 24, 2014 2371 2390 2345 2362 0 +9.01(+0.38%)
Apr 23, 2014 2353 2373 2345 2353 0 -6.73(-0.29%)
Apr 22, 2014 2348 2367 2338 2359 0 +8.71(+0.37%)
Apr 21, 2014 2352 2356 2331 2351 0 -3.94(-0.17%)
Apr 17, 2014 2354 2354 2354 0 +5.65(+0.24%)
Apr 16, 2014 2344 2357 2333 2349 0 +26.29(+1.13%)
Apr 15, 2014 2320 2334 2298 2323 0 -1.41(-0.06%)
Apr 14, 2014 2317 2332 2295 2324 0 +27.08(+1.18%)
Apr 11, 2014 2293 2315 2283 2297 0 -20.08(-0.87%)
Apr 10, 2014 2338 2355 2309 2317 0 -26.74(-1.14%)
Apr 09, 2014 2321 2348 2309 2344 0 +20.28(+0.87%)
Apr 08, 2014 2299 2342 2294 2323 0 +17.94(+0.78%)
Apr 07, 2014 2326 2333 2292 2305 0 -38.98(-1.66%)
Apr 04, 2014 2365 2374 2337 2344 0 -8.04(-0.34%)
Apr 03, 2014 2346 2367 2335 2352 0 -4.07(-0.17%)
Apr 02, 2014 2323 2360 2313 2357 0 +34.29(+1.48%)
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.