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

Farm & Construction Machinery Sector (CIX: MSECTOR620 )

3,330.63 -8.97 (-0.27%)
Streaming Delayed Price Updated: 12:39 PM EDT, Apr 24, 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 (%)
Mar 31, 2015 1990 1999 1977 1984 0 -26.53(-1.32%)
Mar 30, 2015 1987 2019 1983 2011 0 +23.81(+1.20%)
Mar 27, 2015 1978 1992 1966 1987 0 +0.28(+0.01%)
Mar 26, 2015 1971 2007 1966 1987 0 -6.66(-0.33%)
Mar 25, 2015 2009 2019 1990 1993 0 -10.99(-0.55%)
Mar 24, 2015 2022 2024 1997 2004 0 -12.61(-0.63%)
Mar 23, 2015 2016 2033 2011 2017 0 +2.21(+0.11%)
Mar 20, 2015 1999 2019 1992 2015 0 +27.57(+1.39%)
Mar 19, 2015 1996 2001 1975 1987 0 -25.04(-1.24%)
Mar 18, 2015 1964 2017 1957 2012 0 +37.82(+1.92%)
Mar 17, 2015 1985 1990 1967 1974 0 -4.25(-0.21%)
Mar 16, 2015 1975 1984 1962 1978 0 +8.02(+0.41%)
Mar 13, 2015 1980 1985 1950 1970 0 -13.19(-0.66%)
Mar 12, 2015 1979 1994 1968 1984 0 +18.39(+0.94%)
Mar 11, 2015 1979 1982 1955 1965 0 -7.54(-0.38%)
Mar 10, 2015 1977 1993 1965 1973 0 -22.17(-1.11%)
Mar 09, 2015 1982 2007 1976 1995 0 +14.57(+0.74%)
Mar 06, 2015 1991 2007 1968 1980 0 -29.74(-1.48%)
Mar 05, 2015 2008 2020 1985 2010 0 -2.55(-0.13%)
Mar 04, 2015 2011 2032 1996 2013 0 -15.01(-0.74%)
Mar 03, 2015 2026 2030 2024 2028 0 -4.78(-0.24%)
Mar 02, 2015 2033 2039 2016 2032 0 -4.28(-0.21%)
Feb 27, 2015 2057 2060 2034 2037 0 -18.60(-0.90%)
Feb 26, 2015 2056 2062 2049 2055 0 -13.85(-0.67%)
Feb 25, 2015 2058 2078 2053 2069 0 +2.97(+0.14%)
Feb 24, 2015 2058 2076 2049 2066 0 +7.61(+0.37%)
Feb 23, 2015 2068 2074 2050 2059 0 -20.32(-0.98%)
Feb 20, 2015 2057 2082 2030 2079 0 +32.40(+1.58%)
Feb 19, 2015 2058 2062 2031 2047 0 -28.17(-1.36%)
Feb 18, 2015 2060 2091 2053 2075 0 +36.95(+1.81%)
Feb 17, 2015 2032 2046 2017 2038 0 -1.09(-0.05%)
Feb 13, 2015 2039 2039 2039 2039 0 +21.82(+1.08%)
Feb 12, 2015 2020 2028 2000 2017 0 +2.38(+0.12%)
Feb 11, 2015 2013 2024 1995 2015 0 -4.29(-0.21%)
Feb 10, 2015 2033 2037 2008 2019 0 -8.83(-0.44%)
Feb 09, 2015 2009 2036 2002 2028 0 +14.61(+0.73%)
Feb 06, 2015 2019 2033 2003 2013 0 -7.96(-0.39%)
Feb 05, 2015 2001 2024 1990 2021 0 -3.89(-0.19%)
Feb 04, 2015 2044 2058 2017 2025 0 -48.06(-2.32%)
Feb 03, 2015 2033 2077 2027 2073 0 +46.29(+2.28%)
Feb 02, 2015 2007 2029 1993 2027 0 +19.89(+0.99%)
Jan 30, 2015 2011 2034 1999 2007 0 -18.96(-0.94%)
Jan 29, 2015 2008 2031 1993 2026 0 +12.38(+0.61%)
Jan 28, 2015 2038 2048 2008 2013 0 -13.49(-0.67%)
Jan 27, 2015 2080 2051 2009 2027 0 -87.64(-4.14%)
Jan 26, 2015 2096 2120 2088 2115 0 +24.74(+1.18%)
Jan 23, 2015 2106 2113 2079 2090 0 -15.11(-0.72%)
Jan 22, 2015 2095 2114 2076 2105 0 +32.92(+1.59%)
Jan 21, 2015 2058 2077 2056 2072 0 +18.42(+0.90%)
Jan 20, 2015 2062 2068 2039 2054 0 -2.24(-0.11%)
Jan 19, 2015 2057 2062 2043 2056 0 +0.36(+0.02%)
Jan 16, 2015 2051 2063 2033 2056 0 +8.69(+0.42%)
Jan 15, 2015 2051 2056 2042 2047 0 -19.63(-0.95%)
Jan 14, 2015 2042 2071 2027 2066 0 -1.01(-0.05%)
Jan 13, 2015 2067 2067 2067 2067 0 +3.86(+0.19%)
Jan 12, 2015 2083 2086 2045 2064 0 -13.95(-0.67%)
Jan 09, 2015 2099 2102 2068 2078 0 -21.69(-1.03%)
Jan 08, 2015 2096 2107 2077 2099 0 +20.60(+0.99%)
Jan 07, 2015 2079 2093 2058 2079 0 +15.20(+0.74%)
Jan 06, 2015 2084 2095 2040 2063 0 -22.63(-1.08%)
Jan 05, 2015 2135 2137 2074 2086 0 -71.49(-3.31%)
Jan 02, 2015 2157 2172 2133 2158 0 +4.27(+0.20%)
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%)
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%)
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.