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

Farm & Construction Machinery Sector (CIX: MSECTOR620 )

3,356.26 +16.66 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Feb 28, 2014 2271 2300 2264 2285 0 +3.05(+0.13%)
Feb 27, 2014 2279 2295 2267 2282 0 +8.59(+0.38%)
Feb 26, 2014 2264 2290 2257 2273 0 +9.79(+0.43%)
Feb 25, 2014 2278 2282 2254 2263 0 -28.47(-1.24%)
Feb 24, 2014 2292 2307 2276 2292 0 +14.30(+0.63%)
Feb 21, 2014 2281 2293 2269 2278 0 +9.16(+0.40%)
Feb 20, 2014 2249 2278 2232 2268 0 +13.54(+0.60%)
Feb 19, 2014 2262 2287 2250 2255 0 -18.86(-0.83%)
Feb 18, 2014 2266 2285 2255 2274 0 +14.42(+0.64%)
Feb 14, 2014 2259 2259 2259 0 +1.73(+0.08%)
Feb 13, 2014 2240 2265 2230 2258 0 -17.72(-0.78%)
Feb 12, 2014 2262 2291 2251 2275 0 +16.33(+0.72%)
Feb 11, 2014 2241 2270 2233 2259 0 +17.51(+0.78%)
Feb 10, 2014 2240 2252 2222 2241 0 +3.93(+0.18%)
Feb 07, 2014 2218 2245 2212 2237 0 +30.54(+1.38%)
Feb 06, 2014 2173 2216 2168 2207 0 +25.65(+1.18%)
Feb 05, 2014 2187 2196 2160 2181 0 -11.24(-0.51%)
Feb 04, 2014 2176 2197 2152 2193 0 +10.03(+0.46%)
Feb 03, 2014 2218 2226 2172 2183 0 -34.47(-1.55%)
Jan 31, 2014 2191 2235 2185 2217 0 +6.11(+0.28%)
Jan 30, 2014 2194 2225 2174 2211 0 +33.98(+1.56%)
Jan 29, 2014 2185 2203 2168 2177 0 -15.61(-0.71%)
Jan 28, 2014 2172 2199 2167 2192 0 +13.43(+0.62%)
Jan 27, 2014 2189 2201 2145 2179 0 +45.44(+2.13%)
Jan 24, 2014 2174 2180 2127 2134 0 -66.51(-3.02%)
Jan 23, 2014 2208 2218 2191 2200 0 -33.29(-1.49%)
Jan 22, 2014 2253 2256 2225 2233 0 -21.92(-0.97%)
Jan 21, 2014 2269 2276 2236 2255 0 -3.83(-0.17%)
Jan 20, 2014 56.05 2259 2259 2259 0 +0.63(+0.03%)
Jan 17, 2014 2267 2275 2250 2259 0 -2.49(-0.11%)
Jan 16, 2014 2261 2275 2251 2261 0 -13.46(-0.59%)
Jan 15, 2014 2234 2289 2234 2274 0 +40.80(+1.83%)
Jan 14, 2014 2224 2243 2219 2234 0 +15.97(+0.72%)
Jan 13, 2014 2232 2251 2213 2218 0 -17.29(-0.77%)
Jan 10, 2014 2216 2239 2209 2235 0 +19.88(+0.90%)
Jan 09, 2014 2217 2227 2196 2215 0 +1.50(+0.07%)
Jan 08, 2014 2210 2229 2203 2214 0 +9.54(+0.43%)
Jan 07, 2014 2197 2213 2195 2204 0 +16.30(+0.75%)
Jan 06, 2014 2213 2219 2178 2188 0 -3.75(-0.17%)
Jan 03, 2014 2190 2202 2180 2192 0 +4.69(+0.21%)
Jan 02, 2014 2202 2208 2179 2187 0 -30.02(-1.35%)
Dec 31, 2013 2217 2217 2217 0 +6.25(+0.28%)
Dec 30, 2013 2210 2217 2200 2211 0 +2.35(+0.11%)
Dec 27, 2013 2209 2220 2197 2208 0 -1.71(-0.08%)
Dec 26, 2013 2153 2220 2201 2210 0 +19.32(+0.88%)
Dec 24, 2013 2191 2191 2191 0 +5.70(+0.26%)
Dec 23, 2013 2171 2189 2162 2185 0 +24.52(+1.13%)
Dec 20, 2013 2147 2165 2143 2160 0 +15.01(+0.70%)
Dec 19, 2013 2144 2153 2135 2145 0 -15.38(-0.71%)
Dec 18, 2013 2135 2166 2124 2161 0 +36.51(+1.72%)
Dec 17, 2013 2126 2137 2111 2124 0 -10.49(-0.49%)
Dec 16, 2013 2117 2144 2113 2135 0 +31.45(+1.50%)
Dec 13, 2013 2098 2111 2090 2103 0 +6.72(+0.32%)
Dec 12, 2013 2093 2105 2081 2097 0 +8.22(+0.39%)
Dec 11, 2013 2109 2114 2083 2088 0 -32.81(-1.55%)
Dec 10, 2013 2108 2135 2105 2121 0 +6.19(+0.29%)
Dec 09, 2013 2104 2124 2096 2115 0 +25.16(+1.20%)
Dec 06, 2013 2086 2097 2076 2090 0 +23.94(+1.16%)
Dec 05, 2013 2061 2076 2053 2066 0 +0.47(+0.02%)
Dec 04, 2013 2044 2084 2032 2065 0 +13.60(+0.66%)
Dec 03, 2013 2058 2064 2040 2052 0 -18.02(-0.87%)
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.