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

Farm & Construction Machinery Sector (CIX: MSECTOR620 )

3,265.28 -90.98 (-2.71%)
Streaming Delayed Price Updated: 12:08 PM EDT, Apr 25, 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 (%)
Dec 31, 2014 2153 2153 2153 2153 0 -20.07(-0.92%)
Dec 30, 2014 2192 2196 2168 2173 0 -30.19(-1.37%)
Dec 29, 2014 2202 2215 2191 2204 0 -7.25(-0.33%)
Dec 26, 2014 2202 2221 2197 2211 0 +15.63(+0.71%)
Dec 24, 2014 2195 2195 2195 2195 0 +0.96(+0.04%)
Dec 23, 2014 2185 2206 2178 2194 0 +21.76(+1.00%)
Dec 22, 2014 2177 2184 2162 2172 0 +4.75(+0.22%)
Dec 19, 2014 2160 2178 2150 2168 0 +15.80(+0.73%)
Dec 18, 2014 2149 2162 2126 2152 0 +32.03(+1.51%)
Dec 17, 2014 2104 2132 2083 2120 0 +17.69(+0.84%)
Dec 16, 2014 2102 2154 2102 2102 0 -0.37(-0.02%)
Dec 15, 2014 2124 2138 2091 2103 0 -15.23(-0.72%)
Dec 12, 2014 2146 2151 2110 2118 0 -43.66(-2.02%)
Dec 11, 2014 2171 2192 2156 2161 0 +11.12(+0.52%)
Dec 10, 2014 2184 2190 2145 2150 0 -48.98(-2.23%)
Dec 09, 2014 2173 2208 2165 2199 0 +0.70(+0.03%)
Dec 08, 2014 2243 2250 2194 2199 0 -50.85(-2.26%)
Dec 05, 2014 2260 2270 2239 2249 0 -10.23(-0.45%)
Dec 04, 2014 2265 2280 2250 2260 0 -8.39(-0.37%)
Dec 03, 2014 2250 2288 2248 2268 0 +18.42(+0.82%)
Dec 02, 2014 2252 2264 2234 2250 0 -0.72(-0.03%)
Dec 01, 2014 2252 2271 2223 2250 0 +1.21(+0.05%)
Nov 28, 2014 2295 2302 2235 2249 0 -61.12(-2.65%)
Nov 27, 2014 2310 2311 2310 2310 0 +0.16(+0.01%)
Nov 26, 2014 2309 2327 2289 2310 0 -14.15(-0.61%)
Nov 25, 2014 2319 2332 2305 2324 0 +19.60(+0.85%)
Nov 24, 2014 2308 2319 2288 2305 0 -3.12(-0.14%)
Nov 21, 2014 2285 2323 2276 2308 0 +59.19(+2.63%)
Nov 20, 2014 2229 2254 2220 2249 0 -1.46(-0.06%)
Nov 19, 2014 2264 2273 2242 2250 0 -16.51(-0.73%)
Nov 18, 2014 2257 2275 2249 2267 0 +19.49(+0.87%)
Nov 17, 2014 2242 2257 2234 2247 0 -10.78(-0.48%)
Nov 14, 2014 2249 2265 2242 2258 0 +7.35(+0.33%)
Nov 13, 2014 2279 2285 2242 2250 0 -26.93(-1.18%)
Nov 12, 2014 2265 2286 2252 2277 0 -5.57(-0.24%)
Nov 11, 2014 2282 2291 2267 2283 0 +1.58(+0.07%)
Nov 10, 2014 2274 2292 2270 2281 0 +5.31(+0.23%)
Nov 07, 2014 2260 2280 2253 2276 0 +12.11(+0.53%)
Nov 06, 2014 2222 2267 2217 2264 0 +30.74(+1.38%)
Nov 05, 2014 2235 2241 2214 2233 0 +10.67(+0.48%)
Nov 04, 2014 2230 2242 2205 2223 0 -38.31(-1.69%)
Nov 03, 2014 2264 2284 2234 2261 0 -9.10(-0.40%)
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%)
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.