Farm & Construction Machinery Sector (CIX: MSECTOR620)
2,114.59   +12.63 (+0.60%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 2114 2129 2103 2115 0 +12.63(+0.60%)
May 21, 2015 2085 2109 2081 2102 0 +20.03(+0.96%)
May 20, 2015 2081 2089 2067 2082 0 +2.66(+0.13%)
May 19, 2015 2088 2093 2064 2079 0 -17.66(-0.84%)
May 18, 2015 2095 2101 2082 2097 0 +4.04(+0.19%)
May 15, 2015 2097 2105 2073 2093 0 -26.77(-1.26%)
May 14, 2015 2104 2131 2100 2120 0 +29.91(+1.43%)
May 13, 2015 2094 2106 2084 2090 0 +13.33(+0.64%)
May 12, 2015 2081 2086 2062 2076 0 -15.75(-0.75%)
May 11, 2015 2080 2104 2075 2092 0 +17.95(+0.87%)
May 08, 2015 2076 2086 2056 2074 0 +23.06(+1.12%)
May 07, 2015 2053 2062 2037 2051 0 -8.15(-0.40%)
May 06, 2015 2075 2081 2047 2059 0 -0.82(-0.04%)
May 05, 2015 2078 2092 2054 2060 0 -18.85(-0.91%)
May 04, 2015 2086 2092 2071 2079 0 -0.22(-0.01%)
May 01, 2015 2077 2092 2064 2079 0 +15.83(+0.77%)
Apr 30, 2015 2062 2079 2044 2063 0 -15.28(-0.74%)
Apr 29, 2015 2054 2092 2043 2079 0 +13.67(+0.66%)
Apr 28, 2015 2055 2071 2039 2065 0 +6.15(+0.30%)
Apr 27, 2015 2046 2070 2039 2059 0 +18.10(+0.89%)
Apr 24, 2015 2042 2051 2029 2041 0 -2.90(-0.14%)
Apr 23, 2015 2060 2074 2028 2044 0 +5.60(+0.27%)
Apr 22, 2015 2029 2042 2014 2038 0 +26.24(+1.30%)
Apr 21, 2015 2033 2038 2005 2012 0 -11.04(-0.55%)
Apr 20, 2015 2019 2035 2008 2023 0 +26.11(+1.31%)
Apr 17, 2015 2000 2009 1986 1997 0 -32.15(-1.58%)
Apr 16, 2015 2030 2041 2020 2029 0 -11.93(-0.58%)
Apr 15, 2015 2009 2051 2002 2041 0 +33.47(+1.67%)
Apr 14, 2015 2003 2013 1986 2007 0 +15.39(+0.77%)
Apr 13, 2015 2000 2009 1983 1992 0 -16.34(-0.81%)
Apr 10, 2015 1986 2017 1980 2008 0 +19.42(+0.98%)
Apr 09, 2015 1983 1998 1975 1989 0 -0.07(-0.00%)
Apr 08, 2015 1999 2009 1979 1989 0 -7.84(-0.39%)
Apr 07, 2015 2004 2015 1992 1997 0 -14.69(-0.73%)
Apr 06, 2015 1995 2023 1982 2011 0 +17.92(+0.90%)
Apr 02, 2015 1994 1994 1994 1994 0 +15.79(+0.80%)
Apr 01, 2015 1981 1996 1970 1978 0 -6.31(-0.32%)
Mar 31, 2015 1990 1999 1977 1984 0 -26.54(-1.32%)
Mar 30, 2015 1987 2019 1983 2011 0 +23.81(+1.20%)
Mar 27, 2015 1978 1992 1966 1987 0 +0.28(+0.01%)
Mar 26, 2015 1971 2007 1966 1987 0 -6.67(-0.33%)
Mar 25, 2015 2009 2019 1990 1993 0 -10.98(-0.55%)
Mar 24, 2015 2022 2024 1997 2004 0 -12.61(-0.63%)
Mar 23, 2015 2016 2033 2011 2017 0 +2.21(+0.11%)
Mar 20, 2015 1999 2019 1992 2015 0 +27.56(+1.39%)
Mar 19, 2015 1996 2001 1975 1987 0 -25.04(-1.24%)
Mar 18, 2015 1964 2017 1957 2012 0 +37.82(+1.92%)
Mar 17, 2015 1985 1990 1967 1974 0 -4.26(-0.22%)
Mar 16, 2015 1975 1984 1962 1978 0 +8.02(+0.41%)
Mar 13, 2015 1980 1985 1950 1970 0 -13.19(-0.66%)
Mar 12, 2015 1979 1994 1968 1984 0 +18.38(+0.94%)
Mar 11, 2015 1979 1982 1955 1965 0 -7.54(-0.38%)
Mar 10, 2015 1977 1993 1965 1973 0 -22.17(-1.11%)
Mar 09, 2015 1982 2007 1976 1995 0 +14.57(+0.74%)
Mar 06, 2015 1991 2007 1968 1980 0 -29.74(-1.48%)
Mar 05, 2015 2008 2020 1985 2010 0 -2.55(-0.13%)
Mar 04, 2015 2011 2032 1996 2013 0 -15.01(-0.74%)
Mar 03, 2015 2026 2030 2024 2028 0 -4.78(-0.24%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here