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

Farm & Construction Machinery Sector (CIX: MSECTOR620 )

3,275.54 -61.51 (-1.84%)
Streaming Delayed Price Updated: 4:15 PM 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 (%)
Oct 31, 2014 2263 2286 2247 2270 0 +42.87(+1.92%)
Oct 30, 2014 2211 2237 2198 2227 0 -9.20(-0.41%)
Oct 28, 2014 2208 2239 2203 2236 0 +40.62(+1.85%)
Oct 27, 2014 2202 2212 2196 2196 0 -20.68(-0.93%)
Oct 24, 2014 2211 2222 2194 2216 0 +9.16(+0.41%)
Oct 23, 2014 2180 2221 2168 2207 0 +59.94(+2.79%)
Oct 21, 2014 2124 2156 2121 2147 0 +29.60(+1.40%)
Oct 20, 2014 2120 2132 2101 2118 0 -7.14(-0.34%)
Oct 17, 2014 2124 2136 1981 2125 0 +17.28(+0.82%)
Oct 16, 2014 2056 2125 2053 2108 0 +9.80(+0.47%)
Oct 15, 2014 2076 2108 2046 2098 0 -1.87(-0.09%)
Oct 14, 2014 2083 2141 2074 2100 0 +30.79(+1.49%)
Oct 13, 2014 2096 2122 2065 2069 0 -19.38(-0.93%)
Oct 10, 2014 2096 2126 2068 2088 0 -21.74(-1.03%)
Oct 09, 2014 2153 2165 2106 2110 0 -50.58(-2.34%)
Oct 08, 2014 2124 2169 2103 2161 0 +21.07(+0.98%)
Oct 07, 2014 2177 2188 2137 2139 0 -63.55(-2.88%)
Oct 06, 2014 2201 2209 2186 2203 0 +15.26(+0.70%)
Oct 03, 2014 2196 2205 2179 2188 0 +9.85(+0.45%)
Oct 02, 2014 2177 2186 2150 2178 0 -10.57(-0.48%)
Oct 01, 2014 2201 2214 2179 2188 0 -21.71(-0.98%)
Sep 30, 2014 2226 2231 2205 2210 0 -22.50(-1.01%)
Sep 29, 2014 2223 2246 2208 2233 0 -15.25(-0.68%)
Sep 26, 2014 2233 2253 2228 2248 0 +17.31(+0.78%)
Sep 25, 2014 2254 2257 2223 2231 0 -34.01(-1.50%)
Sep 19, 2014 2291 2304 2252 2265 0 -30.35(-1.32%)
Sep 18, 2014 2292 2300 2279 2295 0 +16.22(+0.71%)
Sep 17, 2014 2284 2299 2269 2279 0 -11.87(-0.52%)
Sep 16, 2014 2277 2307 2268 2291 0 +6.72(+0.29%)
Sep 15, 2014 2272 2290 2257 2284 0 -4.19(-0.18%)
Sep 12, 2014 2291 2297 2278 2288 0 -9.16(-0.40%)
Sep 11, 2014 2291 2299 2278 2297 0 -4.40(-0.19%)
Sep 10, 2014 2299 2311 2290 2302 0 -7.16(-0.31%)
Sep 09, 2014 2322 2331 2305 2309 0 -23.97(-1.03%)
Sep 08, 2014 2335 2344 2321 2333 0 -2.32(-0.10%)
Sep 05, 2014 2340 2345 2323 2335 0 -4.95(-0.21%)
Sep 04, 2014 2340 2360 2330 2340 0 -6.17(-0.26%)
Sep 03, 2014 2362 2371 2340 2346 0 -9.90(-0.42%)
Sep 02, 2014 2361 2373 2351 2356 0 +3.12(+0.13%)
Aug 29, 2014 2353 2353 2353 0 +12.84(+0.55%)
Aug 28, 2014 2334 2347 2325 2340 0 -3.09(-0.13%)
Aug 27, 2014 2341 2352 2334 2343 0 +3.04(+0.13%)
Aug 26, 2014 2343 2355 2335 2340 0 -4.20(-0.18%)
Aug 25, 2014 2344 2352 2339 2344 0 +14.78(+0.63%)
Aug 22, 2014 2335 2343 2317 2330 0 -19.87(-0.85%)
Aug 21, 2014 2350 2360 2335 2350 0 +4.06(+0.17%)
Aug 20, 2014 2338 2356 2334 2345 0 -2.15(-0.09%)
Aug 19, 2014 2348 2358 2338 2348 0 +3.80(+0.16%)
Aug 18, 2014 2331 2348 2324 2344 0 +28.79(+1.24%)
Aug 15, 2014 2322 2330 2299 2315 0 -3.53(-0.15%)
Aug 14, 2014 2314 2323 2298 2319 0 +6.88(+0.30%)
Aug 13, 2014 2311 2332 2299 2312 0 +7.71(+0.33%)
Aug 12, 2014 2311 2321 2297 2304 0 -5.75(-0.25%)
Aug 11, 2014 2308 2318 2298 2310 0 +22.66(+0.99%)
Aug 08, 2014 2259 2289 2254 2287 0 +27.33(+1.21%)
Aug 07, 2014 2273 2289 2257 2260 0 -2.53(-0.11%)
Aug 06, 2014 2250 2273 2244 2262 0 -2.62(-0.12%)
Aug 05, 2014 2262 2290 2253 2265 0 -16.79(-0.74%)
Aug 04, 2014 2205 2287 2253 2282 0 +22.50(+1.00%)
Aug 01, 2014 2263 2273 2235 2259 0 -26.03(-1.14%)
Jul 31, 2014 2307 2328 2278 2285 0 -98.80(-4.14%)
Jul 23, 2014 2403 2409 2376 2384 0 -19.87(-0.83%)
Jul 22, 2014 2408 2424 2395 2404 0 +15.88(+0.66%)
Jul 21, 2014 2382 2397 2372 2388 0 -2.00(-0.08%)
Jul 18, 2014 2381 2395 2373 2390 0 +18.13(+0.76%)
Jul 17, 2014 2402 2409 2369 2372 0 -48.50(-2.00%)
Jul 16, 2014 2397 2424 2389 2420 0 +30.02(+1.26%)
Jul 15, 2014 2399 2405 2381 2390 0 -1.03(-0.04%)
Jul 14, 2014 2397 2408 2387 2391 0 +5.75(+0.24%)
Jul 11, 2014 2379 2390 2360 2386 0 +6.30(+0.26%)
Jul 10, 2014 2369 2391 2357 2379 0 -28.50(-1.18%)
Jul 09, 2014 2410 2418 2390 2408 0 +6.93(+0.29%)
Jul 08, 2014 2414 2420 2397 2401 0 -13.38(-0.55%)
Jul 07, 2014 2417 2430 2402 2414 0 -9.66(-0.40%)
Jul 04, 2014 57.13 2425 2424 2424 0 +0.12(+0.00%)
Jul 03, 2014 2406 2427 2402 2424 0 +27.30(+1.14%)
Jul 02, 2014 2389 2405 2385 2396 0 +0.74(+0.03%)
Jul 01, 2014 2339 2409 2386 2396 0 +11.39(+0.48%)
Jun 30, 2014 2383 2398 2370 2384 0 -0.90(-0.04%)
Jun 27, 2014 2374 2390 2364 2385 0 +17.82(+0.75%)
Jun 26, 2014 2365 2374 2354 2367 0 +2.73(+0.12%)
Jun 25, 2014 2348 2374 2343 2365 0 +9.26(+0.39%)
Jun 24, 2014 2367 2386 2345 2355 0 -16.98(-0.72%)
Jun 23, 2014 2377 2394 2363 2372 0 -18.36(-0.77%)
Jun 20, 2014 2374 2397 2366 2391 0 +27.96(+1.18%)
Jun 19, 2014 2349 2367 2343 2363 0 +20.76(+0.89%)
Jun 18, 2014 2327 2345 2313 2342 0 +12.04(+0.52%)
Jun 17, 2014 2326 2337 2315 2330 0 -2.87(-0.12%)
Jun 16, 2014 2328 2338 2316 2333 0 +3.99(+0.17%)
Jun 13, 2014 2329 2342 2318 2329 0 +6.68(+0.29%)
Jun 12, 2014 2358 2362 2317 2322 0 -37.40(-1.58%)
Jun 11, 2014 2370 2372 2350 2360 0 -11.60(-0.49%)
Jun 10, 2014 2364 2381 2356 2371 0 -1.63(-0.07%)
Jun 06, 2014 2352 2379 2349 2373 0 +19.57(+0.83%)
Jun 05, 2014 2323 2358 2315 2353 0 +39.94(+1.73%)
Jun 04, 2014 2311 2326 2302 2313 0 -0.50(-0.02%)
Jun 03, 2014 2302 2319 2290 2314 0 +16.57(+0.72%)
Jun 02, 2014 2280 2306 2272 2297 0 +30.89(+1.36%)
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%)
Mar 03, 2014 2259 2278 2242 2268 0 -16.91(-0.74%)
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%)
Dec 02, 2013 2078 2086 2064 2070 0 -5.12(-0.25%)
Nov 29, 2013 2072 2089 2069 2075 0 +13.04(+0.63%)
Nov 28, 2013 2057 2073 2052 2062 0 +0.36(+0.02%)
Nov 27, 2013 2056 2073 2052 2062 0 +9.97(+0.49%)
Nov 26, 2013 2060 2066 2044 2052 0 -8.48(-0.41%)
Nov 25, 2013 2056 2073 2047 2060 0 +16.01(+0.78%)
Nov 22, 2013 2030 2049 2021 2044 0 +27.22(+1.35%)
Nov 21, 2013 2026 2035 2001 2017 0 -5.63(-0.28%)
Nov 20, 2013 2033 2042 2015 2023 0 +0.65(+0.03%)
Nov 19, 2013 2029 2039 2010 2022 0 -14.26(-0.70%)
Nov 18, 2013 2036 2055 2025 2036 0 +2.20(+0.11%)
Nov 15, 2013 2035 2043 2024 2034 0 -1.18(-0.06%)
Nov 14, 2013 2035 2045 2024 2035 0 +9.29(+0.46%)
Nov 12, 2013 2022 2033 2014 2026 0 +2.73(+0.13%)
Nov 11, 2013 2020 2031 2013 2023 0 +1.15(+0.06%)
Nov 08, 2013 2009 2029 2000 2022 0 +18.20(+0.91%)
Nov 07, 2013 2016 2035 2000 2004 0 -16.73(-0.83%)
Nov 06, 2013 2028 2033 2015 2020 0 +0.05(+0.00%)
Nov 05, 2013 2017 2028 2007 2020 0 -5.14(-0.25%)
Nov 04, 2013 2024 2033 2012 2026 0 +11.10(+0.55%)
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.