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

Farm & Construction Machinery Sector (CIX: MSECTOR620 )

3,278.10 -78.16 (-2.33%)
Streaming Delayed Price Updated: 4:15 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 (%)
May 31, 2016 1646 1675 1642 1656 0 +28.92(+1.78%)
May 30, 2016 1627 1628 1626 1627 0 +0.16(+0.01%)
May 27, 2016 1623 1631 1611 1627 0 -4.49(-0.28%)
May 26, 2016 1648 1656 1628 1632 0 -14.38(-0.87%)
May 25, 2016 1633 1652 1627 1646 0 +21.90(+1.35%)
May 24, 2016 1615 1628 1604 1624 0 +19.10(+1.19%)
May 23, 2016 1601 1625 1589 1605 0 +4.57(+0.29%)
May 20, 2016 1620 1631 1596 1601 0 -20.94(-1.29%)
May 19, 2016 1621 1639 1607 1622 0 -19.92(-1.21%)
May 18, 2016 1639 1664 1628 1641 0 -3.93(-0.24%)
May 17, 2016 1648 1669 1631 1645 0 -1.94(-0.12%)
May 16, 2016 1632 1664 1627 1647 0 +40.21(+2.50%)
May 13, 2016 1636 1643 1599 1607 0 -40.60(-2.46%)
May 12, 2016 1663 1673 1625 1648 0 -2.05(-0.12%)
May 11, 2016 1657 1674 1640 1650 0 -6.06(-0.37%)
May 10, 2016 1611 1664 1607 1656 0 +39.47(+2.44%)
May 09, 2016 1636 1648 1607 1616 0 -35.86(-2.17%)
May 06, 2016 1630 1660 1623 1652 0 +8.68(+0.53%)
May 05, 2016 1668 1675 1632 1644 0 -18.74(-1.13%)
May 04, 2016 1683 1698 1650 1662 0 -31.34(-1.85%)
May 03, 2016 1703 1709 1678 1694 0 -27.03(-1.57%)
May 02, 2016 1713 1731 1697 1721 0 +3.99(+0.23%)
Apr 29, 2016 1720 1742 1705 1717 0 -4.96(-0.29%)
Apr 28, 2016 1734 1755 1712 1722 0 -29.44(-1.68%)
Apr 27, 2016 1734 1762 1725 1751 0 +15.41(+0.89%)
Apr 26, 2016 1724 1744 1712 1736 0 +13.49(+0.78%)
Apr 25, 2016 1740 1747 1703 1722 0 -11.81(-0.68%)
Apr 22, 2016 1739 1756 1719 1734 0 -8.44(-0.48%)
Apr 21, 2016 1748 1766 1726 1742 0 -20.49(-1.16%)
Apr 20, 2016 1750 1778 1737 1763 0 +14.09(+0.81%)
Apr 19, 2016 1720 1759 1712 1749 0 +45.34(+2.66%)
Apr 18, 2016 1692 1714 1683 1703 0 +4.11(+0.24%)
Apr 15, 2016 1700 1713 1690 1699 0 +1.92(+0.11%)
Apr 14, 2016 1704 1716 1686 1697 0 -2.32(-0.14%)
Apr 13, 2016 1662 1702 1653 1700 0 +55.60(+3.38%)
Apr 12, 2016 1627 1655 1616 1644 0 +35.79(+2.23%)
Apr 11, 2016 1610 1632 1605 1608 0 -4.01(-0.25%)
Apr 08, 2016 1616 1630 1600 1612 0 +14.41(+0.90%)
Apr 07, 2016 1604 1610 1587 1598 0 -17.15(-1.06%)
Apr 06, 2016 1612 1623 1588 1615 0 +4.58(+0.28%)
Apr 05, 2016 1609 1627 1599 1611 0 -22.52(-1.38%)
Apr 04, 2016 1638 1656 1619 1633 0 -13.67(-0.83%)
Apr 01, 2016 1631 1650 1612 1647 0 -18.61(-1.12%)
Mar 31, 2016 1682 1695 1659 1665 0 -21.14(-1.25%)
Mar 30, 2016 1700 1705 1674 1686 0 +2.79(+0.17%)
Mar 29, 2016 1664 1687 1652 1684 0 +11.32(+0.68%)
Mar 28, 2016 1679 1685 1653 1672 0 +6.95(+0.42%)
Mar 24, 2016 1665 1665 1665 1665 0 +11.40(+0.69%)
Mar 23, 2016 1680 1682 1650 1654 0 -38.85(-2.29%)
Mar 22, 2016 1689 1702 1682 1693 0 -2.19(-0.13%)
Mar 21, 2016 1690 1703 1675 1695 0 +6.37(+0.38%)
Mar 18, 2016 1692 1712 1672 1689 0 -5.97(-0.35%)
Mar 17, 2016 1663 1704 1653 1695 0 +27.05(+1.62%)
Mar 16, 2016 1643 1673 1635 1668 0 +28.10(+1.71%)
Mar 15, 2016 1632 1648 1613 1640 0 -12.96(-0.78%)
Mar 14, 2016 1656 1671 1641 1652 0 -2.32(-0.14%)
Mar 11, 2016 1648 1662 1639 1655 0 +28.93(+1.78%)
Mar 10, 2016 1641 1643 1604 1626 0 -9.72(-0.59%)
Mar 09, 2016 1645 1656 1623 1636 0 -3.52(-0.21%)
Mar 08, 2016 1667 1674 1627 1639 0 -46.42(-2.75%)
Mar 07, 2016 1660 1700 1653 1686 0 +22.63(+1.36%)
Mar 04, 2016 1648 1686 1634 1663 0 +1.98(+0.12%)
Mar 03, 2016 1623 1669 1613 1661 0 +46.21(+2.86%)
Mar 02, 2016 1599 1624 1588 1615 0 +14.74(+0.92%)
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.