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

Farm & Construction Machinery Sector (CIX: MSECTOR620 )

3,331.91 -5.13 (-0.15%)
Streaming Delayed Price Updated: 11:26 AM EDT, Apr 18, 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 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%)
Apr 01, 2014 2311 2333 2303 2322 0 +16.18(+0.70%)
Mar 31, 2014 2299 2322 2283 2306 0 +17.83(+0.78%)
Mar 28, 2014 2279 2296 2272 2288 0 +25.48(+1.13%)
Mar 27, 2014 2260 2276 2241 2263 0 -2.19(-0.10%)
Mar 26, 2014 2290 2308 2263 2265 0 -4.44(-0.20%)
Mar 25, 2014 2257 2286 2248 2269 0 +31.23(+1.40%)
Mar 24, 2014 2253 2256 2225 2238 0 -27.49(-1.21%)
Mar 21, 2014 2250 2276 2242 2266 0 +30.20(+1.35%)
Mar 20, 2014 2224 2241 2214 2235 0 -1.97(-0.09%)
Mar 19, 2014 2245 2256 2223 2237 0 -24.37(-1.08%)
Mar 18, 2014 2249 2267 2243 2262 0 +8.30(+0.37%)
Mar 17, 2014 2252 2270 2244 2254 0 +5.73(+0.25%)
Mar 14, 2014 2255 2272 2244 2248 0 -11.86(-0.52%)
Mar 13, 2014 2292 2299 2246 2260 0 -35.80(-1.56%)
Mar 12, 2014 2285 2303 2276 2295 0 -1.06(-0.05%)
Mar 11, 2014 2305 2325 2288 2296 0 -7.15(-0.31%)
Mar 10, 2014 2302 2310 2281 2304 0 -7.12(-0.31%)
Mar 07, 2014 2321 2326 2296 2311 0 -9.19(-0.40%)
Mar 06, 2014 2306 2332 2298 2320 0 +33.63(+1.47%)
Mar 05, 2014 2289 2301 2272 2286 0 -9.20(-0.40%)
Mar 04, 2014 2295 2307 2279 2296 0 +27.64(+1.22%)
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.