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 (%)
May 31, 2013 2068 2089 2055 2059 0 -6.56(-0.32%)
May 30, 2013 2064 2084 2054 2066 0 +3.70(+0.18%)
May 29, 2013 2048 2073 2038 2062 0 +3.37(+0.16%)
May 28, 2013 2074 2089 2051 2059 0 -4.87(-0.24%)
May 27, 2013 2067 2074 2045 2063 0 -0.23(-0.01%)
May 24, 2013 2067 2074 2045 2064 0 -18.38(-0.88%)
May 23, 2013 2061 2093 2041 2082 0 -35.56(-1.68%)
May 22, 2013 2138 2156 2106 2118 0 -22.29(-1.04%)
May 21, 2013 2139 2155 2122 2140 0 -7.21(-0.34%)
May 20, 2013 2084 2155 2120 2147 0 +28.03(+1.32%)
May 17, 2013 2120 2135 2102 2119 0 +12.07(+0.57%)
May 16, 2013 2096 2127 2086 2107 0 +2.61(+0.12%)
May 15, 2013 2105 2119 2088 2104 0 -1.61(-0.08%)
May 13, 2013 2107 2118 2096 2106 0 +12.56(+0.60%)
May 10, 2013 2099 2116 2068 2093 0 -4.90(-0.23%)
May 09, 2013 2110 2123 2087 2098 0 -15.11(-0.71%)
May 08, 2013 2095 2119 2086 2113 0 +19.86(+0.95%)
May 07, 2013 2071 2097 2065 2094 0 +34.19(+1.66%)
May 06, 2013 2041 2067 2034 2059 0 +11.80(+0.58%)
May 03, 2013 2023 2059 2001 2048 0 +47.27(+2.36%)
May 02, 2013 1977 2007 1972 2000 0 +27.77(+1.41%)
May 01, 2013 2000 2005 1965 1973 0 -40.72(-2.02%)
Apr 30, 2013 2018 2030 1992 2013 0 -0.66(-0.03%)
Apr 29, 2013 1998 2029 1984 2014 0 +22.15(+1.11%)
Apr 26, 2013 1993 2001 1987 1992 0 -2.12(-0.11%)
Apr 25, 2013 1990 2009 1980 1994 0 +19.04(+0.96%)
Apr 24, 2013 1977 1991 1963 1975 0 -3.05(-0.15%)
Apr 23, 2013 1966 1989 1948 1978 0 +32.84(+1.69%)
Apr 22, 2013 1927 1953 1896 1945 0 +26.72(+1.39%)
Apr 19, 2013 1912 1930 1897 1918 0 +15.44(+0.81%)
Apr 18, 2013 1913 1920 1890 1903 0 -14.95(-0.78%)
Apr 17, 2013 1919 1926 1899 1918 0 -19.67(-1.02%)
Apr 16, 2013 1946 1961 1925 1938 0 +9.04(+0.47%)
Apr 15, 2013 1977 1979 1923 1928 0 -70.25(-3.51%)
Apr 12, 2013 2005 2012 1980 1999 0 -13.39(-0.67%)
Apr 11, 2013 2024 2033 1999 2012 0 +15.07(+0.75%)
Apr 10, 2013 1989 2008 1977 1997 0 +17.21(+0.87%)
Apr 09, 2013 1959 1992 1950 1980 0 +25.41(+1.30%)
Apr 08, 2013 1953 1969 1937 1954 0 +0.22(+0.01%)
Apr 05, 2013 1921 1963 1914 1954 0 +0.93(+0.05%)
Apr 04, 2013 1939 1958 1932 1953 0 +15.42(+0.80%)
Apr 03, 2013 1935 1952 1920 1938 0 -7.67(-0.39%)
Apr 02, 2013 1967 1972 1936 1946 0 -14.86(-0.76%)
Apr 01, 2013 1985 1990 1953 1960 0 -35.53(-1.78%)
Mar 28, 2013 1971 2020 1985 1996 0 -12.81(-0.64%)
Mar 27, 2013 1995 2014 1981 2009 0 -1.52(-0.08%)
Mar 26, 2013 2009 2020 1995 2010 0 +2.63(+0.13%)
Mar 25, 2013 2035 2037 1995 2008 0 -19.58(-0.97%)
Mar 22, 2013 2018 2036 2013 2027 0 +13.49(+0.67%)
Mar 21, 2013 2011 2030 2004 2014 0 -3.67(-0.18%)
Mar 20, 2013 2029 2039 2001 2017 0 -22.85(-1.12%)
Mar 19, 2013 2057 2066 2023 2040 0 -19.30(-0.94%)
Mar 18, 2013 2036 2071 2026 2060 0 +1.30(+0.06%)
Mar 15, 2013 2052 2068 2044 2058 0 +4.61(+0.22%)
Mar 14, 2013 2054 2065 2037 2054 0 +4.30(+0.21%)
Mar 13, 2013 2049 2059 2035 2049 0 +0.58(+0.03%)
Mar 12, 2013 2068 2071 2040 2049 0 -22.45(-1.08%)
Mar 11, 2013 2063 2081 2052 2071 0 +8.55(+0.41%)
Mar 08, 2013 2052 2068 2044 2063 0 +18.93(+0.93%)
Mar 07, 2013 2041 2059 2032 2044 0 +2.97(+0.15%)
Mar 06, 2013 2063 2069 2032 2041 0 +1.80(+0.09%)
Mar 05, 2013 2029 2057 2024 2039 0 +29.76(+1.48%)
Mar 04, 2013 2017 2023 1991 2009 0 -24.44(-1.20%)
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.