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

Farm & Construction Machinery Sector (CIX: MSECTOR620 )

3,329.35 +71.76 (+2.20%)
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 23, 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, 2017 2368 2380 2342 2368 0 -0.27(-0.01%)
May 30, 2017 2363 2377 2358 2368 0 -2.94(-0.12%)
May 29, 2017 2362 2377 2354 2371 0 +0.45(+0.02%)
May 26, 2017 2361 2377 2353 2371 0 +10.82(+0.46%)
May 25, 2017 2359 2377 2348 2360 0 +7.41(+0.31%)
May 24, 2017 2349 2370 2337 2353 0 +5.85(+0.25%)
May 23, 2017 2334 2354 2320 2347 0 +14.95(+0.64%)
May 22, 2017 2340 2348 2316 2332 0 +7.23(+0.31%)
May 19, 2017 2309 2337 2298 2325 0 +72.80(+3.23%)
May 18, 2017 2236 2264 2212 2252 0 -0.89(-0.04%)
May 17, 2017 2290 2283 2248 2253 0 -36.22(-1.58%)
May 16, 2017 2291 2297 2270 2289 0 +10.83(+0.48%)
May 15, 2017 2267 2283 2261 2278 0 +28.84(+1.28%)
May 12, 2017 2233 2259 2222 2249 0 +11.15(+0.50%)
May 11, 2017 2248 2254 2218 2238 0 -0.07(-0.00%)
May 10, 2017 2232 2249 2223 2238 0 +7.16(+0.32%)
May 09, 2017 2230 2246 2221 2231 0 +4.79(+0.22%)
May 08, 2017 2230 2239 2216 2226 0 -7.52(-0.34%)
May 05, 2017 2222 2239 2213 2234 0 +11.94(+0.54%)
May 04, 2017 2233 2245 2200 2222 0 -12.03(-0.54%)
May 03, 2017 2233 2248 2218 2234 0 -4.98(-0.22%)
May 02, 2017 2254 2266 2229 2239 0 -9.58(-0.43%)
May 01, 2017 2256 2265 2240 2248 0 +4.33(+0.19%)
Apr 28, 2017 2247 2260 2232 2244 0 -3.16(-0.14%)
Apr 27, 2017 2268 2273 2241 2247 0 -27.80(-1.22%)
Apr 26, 2017 2271 2299 2263 2275 0 -0.60(-0.03%)
Apr 25, 2017 2242 2288 2230 2276 0 +107.15(+4.94%)
Apr 24, 2017 2151 2174 2148 2168 0 +42.98(+2.02%)
Apr 21, 2017 2142 2147 2114 2125 0 -7.63(-0.36%)
Apr 20, 2017 2111 2139 2103 2133 0 +23.30(+1.10%)
Apr 19, 2017 2127 2141 2104 2110 0 -11.21(-0.53%)
Apr 18, 2017 2108 2125 2101 2121 0 +2.08(+0.10%)
Apr 17, 2017 2109 2123 2102 2119 0 +21.14(+1.01%)
Apr 13, 2017 2124 2130 2096 2098 0 -32.31(-1.52%)
Apr 12, 2017 2159 2163 2126 2130 0 -38.86(-1.79%)
Apr 11, 2017 2164 2173 2141 2169 0 +8.44(+0.39%)
Apr 10, 2017 2150 2173 2145 2161 0 +19.17(+0.90%)
Apr 07, 2017 2149 2162 2137 2141 0 -8.69(-0.40%)
Apr 06, 2017 2130 2161 2124 2150 0 +21.09(+0.99%)
Apr 05, 2017 2141 2168 2123 2129 0 -2.47(-0.12%)
Apr 04, 2017 2126 2140 2111 2131 0 +19.30(+0.91%)
Apr 03, 2017 2115 2125 2092 2112 0 -5.91(-0.28%)
Mar 31, 2017 2124 2137 2106 2118 0 -13.70(-0.64%)
Mar 30, 2017 2121 2137 2113 2132 0 +7.23(+0.34%)
Mar 29, 2017 2118 2133 2108 2125 0 +0.71(+0.03%)
Mar 28, 2017 2103 2129 2099 2124 0 +26.41(+1.26%)
Mar 27, 2017 2089 2105 2075 2097 0 -14.72(-0.70%)
Mar 24, 2017 2121 2136 2099 2112 0 -4.32(-0.20%)
Mar 23, 2017 2117 2132 2107 2116 0 +0.60(+0.03%)
Mar 22, 2017 2109 2127 2101 2116 0 +1.10(+0.05%)
Mar 21, 2017 2159 2167 2107 2115 0 -40.20(-1.87%)
Mar 20, 2017 2134 2165 2123 2155 0 +23.45(+1.10%)
Mar 17, 2017 2133 2142 2123 2131 0 -3.29(-0.15%)
Mar 16, 2017 2151 2154 2129 2135 0 -5.23(-0.24%)
Mar 15, 2017 2121 2152 2113 2140 0 +27.40(+1.30%)
Mar 14, 2017 2104 2118 2091 2113 0 -11.77(-0.55%)
Mar 13, 2017 2130 2139 2113 2124 0 +7.79(+0.37%)
Mar 10, 2017 2110 2127 2089 2117 0 +8.21(+0.39%)
Mar 09, 2017 2128 2140 2092 2108 0 -26.93(-1.26%)
Mar 08, 2017 2147 2168 2123 2135 0 -28.34(-1.31%)
Mar 07, 2017 2163 2173 2148 2164 0 +6.31(+0.29%)
Mar 06, 2017 2138 2164 2132 2157 0 +0.51(+0.02%)
Mar 03, 2017 2150 2169 2135 2157 0 +11.05(+0.51%)
Mar 02, 2017 2197 2205 2129 2146 0 -59.25(-2.69%)
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.