Farm & Construction Machinery Sector (CIX: MSECTOR620 )

3,588.19 +29.47 (+0.83%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 1651 1651 1651 1651 0 -18.07(-1.08%)
Dec 30, 2015 1672 1688 1664 1669 0 -10.91(-0.65%)
Dec 29, 2015 1677 1689 1665 1680 0 +12.28(+0.74%)
Dec 28, 2015 1682 1684 1656 1668 0 -17.59(-1.04%)
Dec 24, 2015 1686 1686 1686 1686 0 -11.66(-0.69%)
Dec 23, 2015 1684 1706 1676 1697 0 +31.82(+1.91%)
Dec 22, 2015 1630 1673 1627 1666 0 +48.30(+2.99%)
Dec 21, 2015 1621 1628 1597 1617 0 +7.32(+0.45%)
Dec 18, 2015 1618 1636 1598 1610 0 -14.42(-0.89%)
Dec 17, 2015 1657 1666 1621 1624 0 -39.78(-2.39%)
Dec 16, 2015 1636 1670 1630 1664 0 +26.22(+1.60%)
Dec 15, 2015 1635 1658 1614 1638 0 -7.67(-0.47%)
Dec 14, 2015 1633 1651 1612 1646 0 +11.83(+0.72%)
Dec 11, 2015 1639 1651 1619 1634 0 -28.58(-1.72%)
Dec 10, 2015 1658 1676 1652 1662 0 +3.27(+0.20%)
Dec 09, 2015 1665 1688 1645 1659 0 -8.49(-0.51%)
Dec 08, 2015 1668 1681 1651 1668 0 -28.56(-1.68%)
Dec 07, 2015 1702 1705 1680 1696 0 -21.03(-1.22%)
Dec 04, 2015 1700 1721 1689 1717 0 +14.83(+0.87%)
Dec 03, 2015 1731 1733 1694 1702 0 -29.73(-1.72%)
Dec 02, 2015 1733 1750 1719 1732 0 -8.53(-0.49%)
Dec 01, 2015 1745 1756 1724 1741 0 -0.65(-0.04%)
Nov 30, 2015 1727 1749 1718 1741 0 +23.92(+1.39%)
Nov 27, 2015 1726 1732 1707 1717 0 -13.77(-0.80%)
Nov 26, 2015 1731 1732 1731 1731 0 -0.48(-0.03%)
Nov 25, 2015 1730 1740 1702 1732 0 +19.33(+1.13%)
Nov 24, 2015 1689 1720 1681 1712 0 +18.21(+1.07%)
Nov 23, 2015 1694 1696 1691 1694 0 -8.70(-0.51%)
Nov 20, 2015 1694 1709 1689 1703 0 +14.07(+0.83%)
Nov 19, 2015 1675 1692 1662 1689 0 -2.53(-0.15%)
Nov 18, 2015 1677 1695 1669 1691 0 +19.71(+1.18%)
Nov 17, 2015 1686 1693 1662 1671 0 -12.24(-0.73%)
Nov 16, 2015 1662 1688 1655 1684 0 +15.83(+0.95%)
Nov 13, 2015 1652 1680 1644 1668 0 +16.35(+0.99%)
Nov 12, 2015 1693 1695 1647 1652 0 -50.47(-2.97%)
Nov 11, 2015 1721 1725 1698 1702 0 -17.63(-1.03%)
Nov 10, 2015 1707 1728 1699 1720 0 +9.04(+0.53%)
Nov 09, 2015 1739 1742 1699 1711 0 -31.88(-1.83%)
Nov 06, 2015 1737 1747 1715 1742 0 -6.24(-0.36%)
Nov 05, 2015 1757 1771 1724 1749 0 -2.21(-0.13%)
Nov 04, 2015 1765 1777 1741 1751 0 -5.95(-0.34%)
Nov 03, 2015 1753 1770 1741 1757 0 +4.49(+0.26%)
Nov 02, 2015 1722 1758 1715 1752 0 +33.54(+1.95%)
Oct 30, 2015 1712 1733 1698 1719 0 +9.51(+0.56%)
Oct 29, 2015 1699 1722 1691 1709 0 -14.13(-0.82%)
Oct 28, 2015 1694 1727 1685 1723 0 +32.22(+1.91%)
Oct 27, 2015 1688 1708 1662 1691 0 -28.04(-1.63%)
Oct 26, 2015 1735 1750 1711 1719 0 -11.63(-0.67%)
Oct 23, 2015 1721 1745 1705 1731 0 +28.42(+1.67%)
Oct 22, 2015 1659 1731 1652 1702 0 +35.98(+2.16%)
Oct 21, 2015 1678 1704 1661 1666 0 +2.23(+0.13%)
Oct 20, 2015 1644 1680 1637 1664 0 +11.75(+0.71%)
Oct 19, 2015 1647 1660 1638 1653 0 -12.02(-0.72%)
Oct 16, 2015 1675 1684 1651 1665 0 -11.67(-0.70%)
Oct 15, 2015 1669 1683 1650 1676 0 +3.35(+0.20%)
Oct 14, 2015 1672 1690 1657 1673 0 -10.87(-0.65%)
Oct 13, 2015 1682 1705 1665 1684 0 -12.34(-0.73%)
Oct 12, 2015 1714 1719 1688 1696 0 -18.00(-1.05%)
Oct 09, 2015 1729 1741 1707 1714 0 -8.64(-0.50%)
Oct 08, 2015 1687 1734 1680 1723 0 +39.41(+2.34%)
Oct 07, 2015 1692 1718 1661 1683 0 +18.33(+1.10%)
Oct 06, 2015 1649 1677 1640 1665 0 +16.62(+1.01%)
Oct 05, 2015 1596 1655 1592 1648 0 +69.83(+4.42%)
Oct 02, 2015 1542 1580 1529 1579 0 +22.24(+1.43%)
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.