Farm & Construction Machinery Sector (CIX: MSECTOR620 )

3,584.34 +25.63 (+0.72%)
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 1856 1896 1784 1866 0 +57.30(+3.17%)
Sep 29, 2008 1934 1962 1743 1809 0 -173.92(-8.77%)
Sep 26, 2008 1940 2004 1907 1983 0 -0.24(-0.01%)
Sep 25, 2008 1985 2025 1942 1983 0 +9.36(+0.47%)
Sep 24, 2008 2036 2054 1957 1974 0 -46.73(-2.31%)
Sep 23, 2008 2049 2091 1986 2021 0 -29.47(-1.44%)
Sep 22, 2008 2099 2120 2038 2050 0 -63.52(-3.01%)
Sep 19, 2008 2149 2264 2050 2114 0 +32.66(+1.57%)
Sep 18, 2008 2019 2098 1931 2081 0 +104.94(+5.31%)
Sep 17, 2008 2018 2057 1960 1976 0 -83.71(-4.06%)
Sep 16, 2008 1965 2075 1940 2060 0 +73.91(+3.72%)
Sep 15, 2008 1996 2058 1967 1986 0 -78.30(-3.79%)
Sep 12, 2008 2017 2076 1991 2064 0 +27.60(+1.36%)
Sep 11, 2008 1963 2044 1931 2036 0 +42.00(+2.11%)
Sep 10, 2008 1988 2029 1963 1994 0 +17.97(+0.91%)
Sep 09, 2008 2063 2080 1972 1976 0 -98.07(-4.73%)
Sep 08, 2008 2144 2166 2036 2075 0 -24.23(-1.15%)
Sep 05, 2008 2092 2124 2046 2099 0 -16.34(-0.77%)
Sep 04, 2008 2195 2202 2089 2115 0 -118.71(-5.31%)
Sep 03, 2008 2293 2305 2203 2234 0 -69.94(-3.04%)
Sep 02, 2008 2373 2387 2286 2304 0 -57.17(-2.42%)
Sep 01, 2008 2381 2398 2347 2361 0 +0.00(+0.00%)
Aug 29, 2008 2381 2398 2347 2361 0 -26.89(-1.13%)
Aug 28, 2008 2342 2398 2331 2388 0 +58.85(+2.53%)
Aug 27, 2008 2290 2340 2285 2329 0 +38.16(+1.67%)
Aug 26, 2008 2282 2305 2262 2291 0 +11.55(+0.51%)
Aug 25, 2008 2318 2326 2262 2279 0 -47.81(-2.05%)
Aug 22, 2008 2312 2346 2298 2327 0 +24.49(+1.06%)
Aug 21, 2008 2272 2320 2255 2303 0 +18.44(+0.81%)
Aug 20, 2008 2275 2300 2246 2284 0 +12.68(+0.56%)
Aug 19, 2008 2283 2301 2250 2271 0 -19.58(-0.85%)
Aug 18, 2008 2318 2346 2270 2291 0 -14.07(-0.61%)
Aug 15, 2008 2319 2343 2272 2305 0 +0.60(+0.03%)
Aug 14, 2008 2278 2333 2255 2304 0 +22.32(+0.98%)
Aug 13, 2008 2234 2295 2188 2282 0 -37.35(-1.61%)
Aug 12, 2008 2310 2347 2285 2320 0 +3.08(+0.13%)
Aug 11, 2008 2303 2343 2279 2316 0 +9.61(+0.42%)
Aug 08, 2008 2248 2334 2224 2307 0 +49.46(+2.19%)
Aug 07, 2008 2274 2304 2236 2257 0 -37.56(-1.64%)
Aug 06, 2008 2238 2319 2224 2295 0 +47.78(+2.13%)
Aug 05, 2008 2222 2257 2202 2247 0 +48.31(+2.20%)
Aug 04, 2008 2278 2289 2188 2199 0 -93.17(-4.06%)
Aug 01, 2008 2319 2341 2273 2292 0 -8.60(-0.37%)
Jul 31, 2008 2364 2372 2292 2301 0 -74.13(-3.12%)
Jul 30, 2008 2331 2384 2309 2375 0 +54.37(+2.34%)
Jul 29, 2008 2328 2351 2271 2320 0 +44.13(+1.94%)
Jul 28, 2008 2292 2317 2257 2276 0 -17.92(-0.78%)
Jul 25, 2008 2262 2311 2240 2294 0 +43.86(+1.95%)
Jul 24, 2008 2339 2353 2237 2250 0 -81.25(-3.48%)
Jul 23, 2008 2338 2372 2299 2332 0 +5.72(+0.25%)
Jul 22, 2008 2324 2356 2279 2326 0 +9.67(+0.42%)
Jul 21, 2008 2272 2333 2243 2316 0 +57.70(+2.55%)
Jul 18, 2008 2292 2310 2241 2258 0 -32.42(-1.42%)
Jul 17, 2008 2258 2318 2235 2291 0 +35.09(+1.56%)
Jul 16, 2008 2200 2268 2168 2256 0 +66.98(+3.06%)
Jul 15, 2008 2230 2252 2158 2189 0 -67.42(-2.99%)
Jul 14, 2008 2265 2288 2222 2256 0 +30.63(+1.38%)
Jul 11, 2008 2188 2254 2160 2226 0 +15.25(+0.69%)
Jul 10, 2008 2192 2232 2159 2210 0 +10.99(+0.50%)
Jul 09, 2008 2260 2291 2192 2199 0 -45.29(-2.02%)
Jul 08, 2008 2283 2299 2210 2245 0 -41.88(-1.83%)
Jul 07, 2008 2264 2319 2242 2287 0 +41.01(+1.83%)
Jul 04, 2008 2269 2290 2211 2246 0 +0.00(+0.00%)
Jul 03, 2008 2269 2290 2211 2246 0 -28.85(-1.27%)
Jul 02, 2008 2392 2407 2269 2274 0 -112.24(-4.70%)
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.