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

Farm & Construction Machinery Sector (CIX: MSECTOR620 )

3,356.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2011 2317 2367 2277 2305 0 +28.36(+1.25%)
Aug 30, 2011 2232 2299 2215 2277 0 +35.72(+1.59%)
Aug 29, 2011 2202 2248 2189 2241 0 +80.53(+3.73%)
Aug 26, 2011 2084 2174 2058 2160 0 +60.32(+2.87%)
Aug 25, 2011 2168 2184 2090 2100 0 -42.49(-1.98%)
Aug 24, 2011 2092 2152 2069 2143 0 +44.43(+2.12%)
Aug 23, 2011 2036 2100 2020 2098 0 +79.31(+3.93%)
Aug 22, 2011 2077 2082 2008 2019 0 -1.82(-0.09%)
Aug 19, 2011 2047 2124 2015 2021 0 -60.89(-2.93%)
Aug 18, 2011 2126 2131 2048 2082 0 -125.72(-5.70%)
Aug 17, 2011 2236 2265 2188 2207 0 -37.46(-1.67%)
Aug 16, 2011 2261 2273 2223 2245 0 -48.16(-2.10%)
Aug 15, 2011 2279 2313 2266 2293 0 +43.59(+1.94%)
Aug 12, 2011 2271 2283 2220 2249 0 +38.53(+1.74%)
Aug 11, 2011 2134 2246 2114 2211 0 +104.11(+4.94%)
Aug 10, 2011 2155 2186 2091 2107 0 -86.67(-3.95%)
Aug 09, 2011 2160 2201 2041 2193 0 +127.89(+6.19%)
Aug 08, 2011 2160 2201 2057 2065 0 -199.21(-8.80%)
Aug 05, 2011 2301 2320 2176 2265 0 +6.96(+0.31%)
Aug 04, 2011 2376 2381 2253 2258 0 -182.81(-7.49%)
Aug 03, 2011 2435 2470 2349 2441 0 +19.39(+0.80%)
Aug 02, 2011 2485 2523 2418 2421 0 -64.69(-2.60%)
Aug 01, 2011 2382 2543 2447 2486 0 +7.55(+0.30%)
Jul 29, 2011 2346 2506 2433 2478 0 -15.07(-0.60%)
Jul 28, 2011 2407 2541 2486 2493 0 -17.43(-0.69%)
Jul 27, 2011 2448 2571 2495 2511 0 -66.88(-2.59%)
Jul 26, 2011 2488 2608 2568 2578 0 -20.47(-0.79%)
Jul 25, 2011 2447 2614 2553 2598 0 +25.87(+1.01%)
Jul 22, 2011 2460 2583 2557 2572 0 -74.97(-2.83%)
Jul 21, 2011 2627 2669 2608 2647 0 +31.53(+1.21%)
Jul 20, 2011 2513 2638 2600 2616 0 +4.10(+0.16%)
Jul 19, 2011 2484 2625 2583 2612 0 +38.33(+1.49%)
Jul 18, 2011 2487 2604 2545 2573 0 -45.29(-1.73%)
Jul 15, 2011 2488 2626 2571 2619 0 +37.81(+1.47%)
Jul 14, 2011 2492 2636 2564 2581 0 -18.95(-0.73%)
Jul 13, 2011 2484 2643 2590 2600 0 +34.27(+1.34%)
Jul 12, 2011 2467 2601 2558 2565 0 -24.97(-0.96%)
Jul 11, 2011 2499 2629 2572 2590 0 -63.19(-2.38%)
Jul 08, 2011 2627 2660 2606 2654 0 -29.55(-1.10%)
Jul 07, 2011 2677 2706 2668 2683 0 +34.42(+1.30%)
Jul 06, 2011 2634 2661 2618 2649 0 +15.30(+0.58%)
Jul 05, 2011 2628 2649 2614 2633 0 -4.35(-0.16%)
Jul 04, 2011 2583 2647 2569 2638 0 -0.04(-0.00%)
Jul 01, 2011 2583 2647 2569 2638 0 +50.43(+1.95%)
Jun 30, 2011 2536 2599 2522 2587 0 +50.39(+1.99%)
Jun 29, 2011 2543 2560 2512 2537 0 +11.04(+0.44%)
Jun 28, 2011 2478 2532 2475 2526 0 +57.11(+2.31%)
Jun 27, 2011 2456 2484 2439 2469 0 +9.79(+0.40%)
Jun 24, 2011 2491 2495 2449 2459 0 -20.06(-0.81%)
Jun 23, 2011 2433 2484 2403 2479 0 -1.18(-0.05%)
Jun 22, 2011 2499 2530 2477 2480 0 -15.73(-0.63%)
Jun 21, 2011 2449 2509 2441 2496 0 +66.20(+2.72%)
Jun 20, 2011 2415 2434 2410 2430 0 +31.68(+1.32%)
Jun 17, 2011 2424 2430 2384 2398 0 +0.37(+0.02%)
Jun 16, 2011 2410 2438 2369 2398 0 -20.27(-0.84%)
Jun 15, 2011 2440 2462 2409 2418 0 -53.72(-2.17%)
Jun 14, 2011 2448 2486 2433 2472 0 +56.49(+2.34%)
Jun 13, 2011 2449 2462 2400 2415 0 -25.94(-1.06%)
Jun 10, 2011 2476 2484 2427 2441 0 -46.24(-1.86%)
Jun 09, 2011 2466 2503 2452 2487 0 +34.65(+1.41%)
Jun 08, 2011 2478 2490 2443 2453 0 -27.93(-1.13%)
Jun 07, 2011 2507 2514 2478 2481 0 -5.53(-0.22%)
Jun 06, 2011 2501 2524 2475 2486 0 -17.05(-0.68%)
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.