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

Farm & Construction Machinery Sector (CIX: MSECTOR620 )

3,477.99 +74.32 (+2.18%)
Last Price Updated: 4:00 PM EDT, May 1, 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 (%)
Feb 29, 2016 1570 1599 1557 1578 0 +13.53(+0.86%)
Feb 26, 2016 1571 1587 1553 1564 0 +13.48(+0.87%)
Feb 25, 2016 1542 1556 1522 1551 0 +5.58(+0.36%)
Feb 24, 2016 1512 1550 1485 1545 0 +12.61(+0.82%)
Feb 23, 2016 1557 1564 1528 1533 0 -33.05(-2.11%)
Feb 22, 2016 1537 1577 1544 1566 0 +33.29(+2.17%)
Feb 19, 2016 1526 1546 1509 1532 0 -30.20(-1.93%)
Feb 18, 2016 1583 1592 1541 1563 0 -10.26(-0.65%)
Feb 17, 2016 1550 1588 1543 1573 0 +35.18(+2.29%)
Feb 16, 2016 1524 1546 1503 1538 0 +46.00(+3.08%)
Feb 12, 2016 1492 1492 1492 1492 0 +35.42(+2.43%)
Feb 11, 2016 1453 1479 1432 1456 0 -22.63(-1.53%)
Feb 10, 2016 1484 1493 1468 1479 0 -21.93(-1.46%)
Feb 09, 2016 1488 1513 1472 1501 0 -5.61(-0.37%)
Feb 08, 2016 1527 1538 1485 1506 0 -40.80(-2.64%)
Feb 05, 2016 1547 1569 1533 1547 0 -2.40(-0.15%)
Feb 04, 2016 1506 1567 1498 1550 0 +41.10(+2.72%)
Feb 03, 2016 1496 1528 1456 1509 0 +1.65(+0.11%)
Feb 02, 2016 1521 1527 1499 1507 0 -44.22(-2.85%)
Feb 01, 2016 1539 1561 1526 1551 0 +2.38(+0.15%)
Jan 29, 2016 1530 1551 1512 1549 0 +35.18(+2.32%)
Jan 28, 2016 1524 1535 1476 1514 0 +27.56(+1.85%)
Jan 27, 2016 1494 1520 1469 1486 0 -14.01(-0.93%)
Jan 26, 2016 1463 1513 1457 1500 0 +40.91(+2.80%)
Jan 25, 2016 1486 1497 1455 1459 0 -60.41(-3.98%)
Jan 22, 2016 1519 1548 1502 1519 0 +35.35(+2.38%)
Jan 21, 2016 1469 1501 1454 1484 0 +15.33(+1.04%)
Jan 20, 2016 1458 1486 1422 1469 0 -18.33(-1.23%)
Jan 19, 2016 1512 1518 1473 1487 0 -6.67(-0.45%)
Jan 18, 2016 1493 1494 1493 1494 0 -0.36(-0.02%)
Jan 15, 2016 1487 1506 1468 1494 0 -41.19(-2.68%)
Jan 14, 2016 1523 1553 1504 1535 0 +20.23(+1.34%)
Jan 13, 2016 1551 1563 1509 1515 0 -23.58(-1.53%)
Jan 12, 2016 1547 1553 1510 1539 0 +5.13(+0.33%)
Jan 11, 2016 1558 1565 1520 1534 0 -21.08(-1.36%)
Jan 08, 2016 1577 1581 1547 1555 0 -17.59(-1.12%)
Jan 07, 2016 1578 1600 1559 1572 0 -38.11(-2.37%)
Jan 06, 2016 1601 1625 1594 1610 0 -30.86(-1.88%)
Jan 05, 2016 1649 1658 1621 1641 0 -3.51(-0.21%)
Jan 04, 2016 1635 1651 1606 1645 0 -6.69(-0.41%)
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%)
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.