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 (%)
Nov 30, 2015 1727 1749 1718 1741 0 +23.92(+1.39%)
Nov 27, 2015 1726 1732 1707 1717 0 -13.77(-0.80%)
Nov 26, 2015 1731 1732 1731 1731 0 -0.48(-0.03%)
Nov 25, 2015 1730 1740 1702 1732 0 +19.33(+1.13%)
Nov 24, 2015 1689 1720 1681 1712 0 +18.21(+1.07%)
Nov 23, 2015 1694 1696 1691 1694 0 -8.70(-0.51%)
Nov 20, 2015 1694 1709 1689 1703 0 +14.07(+0.83%)
Nov 19, 2015 1675 1692 1662 1689 0 -2.53(-0.15%)
Nov 18, 2015 1677 1695 1669 1691 0 +19.71(+1.18%)
Nov 17, 2015 1686 1693 1662 1671 0 -12.24(-0.73%)
Nov 16, 2015 1662 1688 1655 1684 0 +15.83(+0.95%)
Nov 13, 2015 1652 1680 1644 1668 0 +16.35(+0.99%)
Nov 12, 2015 1693 1695 1647 1652 0 -50.47(-2.97%)
Nov 11, 2015 1721 1725 1698 1702 0 -17.63(-1.03%)
Nov 10, 2015 1707 1728 1699 1720 0 +9.04(+0.53%)
Nov 09, 2015 1739 1742 1699 1711 0 -31.88(-1.83%)
Nov 06, 2015 1737 1747 1715 1742 0 -6.24(-0.36%)
Nov 05, 2015 1757 1771 1724 1749 0 -2.21(-0.13%)
Nov 04, 2015 1765 1777 1741 1751 0 -5.95(-0.34%)
Nov 03, 2015 1753 1770 1741 1757 0 +4.49(+0.26%)
Nov 02, 2015 1722 1758 1715 1752 0 +33.54(+1.95%)
Oct 30, 2015 1712 1733 1698 1719 0 +9.51(+0.56%)
Oct 29, 2015 1699 1722 1691 1709 0 -14.13(-0.82%)
Oct 28, 2015 1694 1727 1685 1723 0 +32.22(+1.91%)
Oct 27, 2015 1688 1708 1662 1691 0 -28.04(-1.63%)
Oct 26, 2015 1735 1750 1711 1719 0 -11.63(-0.67%)
Oct 23, 2015 1721 1745 1705 1731 0 +28.42(+1.67%)
Oct 22, 2015 1659 1731 1652 1702 0 +35.98(+2.16%)
Oct 21, 2015 1678 1704 1661 1666 0 +2.23(+0.13%)
Oct 20, 2015 1644 1680 1637 1664 0 +11.75(+0.71%)
Oct 19, 2015 1647 1660 1638 1653 0 -12.02(-0.72%)
Oct 16, 2015 1675 1684 1651 1665 0 -11.67(-0.70%)
Oct 15, 2015 1669 1683 1650 1676 0 +3.35(+0.20%)
Oct 14, 2015 1672 1690 1657 1673 0 -10.87(-0.65%)
Oct 13, 2015 1682 1705 1665 1684 0 -12.34(-0.73%)
Oct 12, 2015 1714 1719 1688 1696 0 -18.00(-1.05%)
Oct 09, 2015 1729 1741 1707 1714 0 -8.64(-0.50%)
Oct 08, 2015 1687 1734 1680 1723 0 +39.41(+2.34%)
Oct 07, 2015 1692 1718 1661 1683 0 +18.33(+1.10%)
Oct 06, 2015 1649 1677 1640 1665 0 +16.62(+1.01%)
Oct 05, 2015 1596 1655 1592 1648 0 +69.83(+4.42%)
Oct 02, 2015 1542 1580 1529 1579 0 +22.24(+1.43%)
Oct 01, 2015 1574 1583 1539 1556 0 -8.78(-0.56%)
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%)
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.