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

Farm & Construction Machinery Sector (CIX: MSECTOR620 )

3,335.76 +57.66 (+1.76%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Jan 31, 2017 2156 2165 2128 2151 0 -18.73(-0.86%)
Jan 30, 2017 2192 2195 2160 2170 0 -35.91(-1.63%)
Jan 27, 2017 2194 2214 2183 2206 0 +13.85(+0.63%)
Jan 26, 2017 2204 2217 2170 2192 0 -6.24(-0.28%)
Jan 25, 2017 2186 2206 2178 2198 0 +30.78(+1.42%)
Jan 24, 2017 2143 2176 2139 2168 0 +27.88(+1.30%)
Jan 23, 2017 2138 2147 2125 2140 0 -0.35(-0.02%)
Jan 20, 2017 2126 2150 2119 2140 0 +24.20(+1.14%)
Jan 19, 2017 2123 2133 2110 2116 0 -4.56(-0.22%)
Jan 18, 2017 2111 2126 2104 2121 0 +8.13(+0.38%)
Jan 17, 2017 2129 2131 2105 2112 0 -21.70(-1.02%)
Jan 16, 2017 2134 2134 2134 2134 0 +0.00(+0.00%)
Jan 13, 2017 2128 2143 2120 2134 0 +8.00(+0.38%)
Jan 12, 2017 2129 2134 2103 2126 0 -10.36(-0.48%)
Jan 11, 2017 2131 2141 2115 2136 0 +18.33(+0.87%)
Jan 10, 2017 2108 2129 2103 2118 0 +15.57(+0.74%)
Jan 09, 2017 2114 2126 2097 2103 0 -18.23(-0.86%)
Jan 06, 2017 2121 2131 2106 2121 0 +7.88(+0.37%)
Jan 05, 2017 2121 2139 2104 2113 0 -7.39(-0.35%)
Jan 04, 2017 2123 2138 2105 2120 0 +18.72(+0.89%)
Jan 03, 2017 2095 2124 2084 2102 0 +21.55(+1.04%)
Dec 30, 2016 2080 2080 2080 2080 0 -6.33(-0.30%)
Dec 29, 2016 2090 2105 2081 2086 0 -7.36(-0.35%)
Dec 28, 2016 2105 2122 2084 2094 0 -13.43(-0.64%)
Dec 27, 2016 2099 2112 2096 2107 0 +5.18(+0.25%)
Dec 23, 2016 2102 2102 2102 2102 0 +3.35(+0.16%)
Dec 22, 2016 2093 2105 2087 2099 0 +1.68(+0.08%)
Dec 21, 2016 2108 2111 2090 2097 0 -14.76(-0.70%)
Dec 20, 2016 2098 2122 2088 2112 0 +25.75(+1.23%)
Dec 19, 2016 2074 2096 2061 2086 0 +8.01(+0.39%)
Dec 16, 2016 2091 2106 2069 2078 0 -16.23(-0.78%)
Dec 15, 2016 2084 2105 2068 2094 0 +11.76(+0.56%)
Dec 14, 2016 2110 2117 2079 2082 0 -32.92(-1.56%)
Dec 13, 2016 2109 2130 2096 2115 0 +4.05(+0.19%)
Dec 12, 2016 2135 2146 2108 2111 0 -28.70(-1.34%)
Dec 09, 2016 2144 2152 2128 2140 0 -7.13(-0.33%)
Dec 08, 2016 2147 2165 2132 2147 0 +1.65(+0.08%)
Dec 07, 2016 2118 2150 2110 2145 0 +33.19(+1.57%)
Dec 06, 2016 2085 2119 2083 2112 0 +20.28(+0.97%)
Dec 05, 2016 2105 2119 2079 2092 0 -2.98(-0.14%)
Dec 02, 2016 2101 2115 2086 2095 0 -18.03(-0.85%)
Dec 01, 2016 2107 2134 2075 2113 0 +14.77(+0.70%)
Nov 30, 2016 2102 2116 2084 2098 0 +16.03(+0.77%)
Nov 29, 2016 2083 2095 2072 2082 0 -17.18(-0.82%)
Nov 28, 2016 2116 2125 2092 2099 0 -23.37(-1.10%)
Nov 25, 2016 2118 2142 2096 2123 0 +2.32(+0.11%)
Nov 24, 2016 2121 2121 2120 2120 0 -0.52(-0.02%)
Nov 23, 2016 2085 2127 2073 2121 0 +89.65(+4.41%)
Nov 22, 2016 2033 2041 2019 2031 0 +4.56(+0.22%)
Nov 21, 2016 2022 2038 2011 2027 0 +18.48(+0.92%)
Nov 18, 2016 2012 2022 1997 2008 0 -5.61(-0.28%)
Nov 17, 2016 2014 2024 2000 2014 0 +2.27(+0.11%)
Nov 16, 2016 2009 2029 1997 2012 0 -13.95(-0.69%)
Nov 15, 2016 2015 2030 2001 2026 0 +0.51(+0.03%)
Nov 14, 2016 2011 2044 2007 2025 0 +24.19(+1.21%)
Nov 11, 2016 2000 2017 1977 2001 0 -3.62(-0.18%)
Nov 10, 2016 1985 2029 1977 2004 0 +38.98(+1.98%)
Nov 09, 2016 1926 1991 1919 1966 0 +73.45(+3.88%)
Nov 08, 2016 1875 1902 1865 1892 0 +11.05(+0.59%)
Nov 07, 2016 1876 1896 1863 1881 0 +28.33(+1.53%)
Nov 04, 2016 1842 1867 1831 1853 0 +4.26(+0.23%)
Nov 03, 2016 1852 1859 1838 1848 0 +4.47(+0.24%)
Nov 02, 2016 1852 1861 1830 1844 0 -11.57(-0.62%)
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.