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%)
Streaming Delayed 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 (%)
Jan 31, 2014 2191 2235 2185 2217 0 +6.11(+0.28%)
Jan 30, 2014 2194 2225 2174 2211 0 +33.98(+1.56%)
Jan 29, 2014 2185 2203 2168 2177 0 -15.61(-0.71%)
Jan 28, 2014 2172 2199 2167 2192 0 +13.43(+0.62%)
Jan 27, 2014 2189 2201 2145 2179 0 +45.44(+2.13%)
Jan 24, 2014 2174 2180 2127 2134 0 -66.51(-3.02%)
Jan 23, 2014 2208 2218 2191 2200 0 -33.29(-1.49%)
Jan 22, 2014 2253 2256 2225 2233 0 -21.92(-0.97%)
Jan 21, 2014 2269 2276 2236 2255 0 -3.83(-0.17%)
Jan 20, 2014 56.05 2259 2259 2259 0 +0.63(+0.03%)
Jan 17, 2014 2267 2275 2250 2259 0 -2.49(-0.11%)
Jan 16, 2014 2261 2275 2251 2261 0 -13.46(-0.59%)
Jan 15, 2014 2234 2289 2234 2274 0 +40.80(+1.83%)
Jan 14, 2014 2224 2243 2219 2234 0 +15.97(+0.72%)
Jan 13, 2014 2232 2251 2213 2218 0 -17.29(-0.77%)
Jan 10, 2014 2216 2239 2209 2235 0 +19.88(+0.90%)
Jan 09, 2014 2217 2227 2196 2215 0 +1.50(+0.07%)
Jan 08, 2014 2210 2229 2203 2214 0 +9.54(+0.43%)
Jan 07, 2014 2197 2213 2195 2204 0 +16.30(+0.75%)
Jan 06, 2014 2213 2219 2178 2188 0 -3.75(-0.17%)
Jan 03, 2014 2190 2202 2180 2192 0 +4.69(+0.21%)
Jan 02, 2014 2202 2208 2179 2187 0 -30.02(-1.35%)
Dec 31, 2013 2217 2217 2217 0 +6.25(+0.28%)
Dec 30, 2013 2210 2217 2200 2211 0 +2.35(+0.11%)
Dec 27, 2013 2209 2220 2197 2208 0 -1.71(-0.08%)
Dec 26, 2013 2153 2220 2201 2210 0 +19.32(+0.88%)
Dec 24, 2013 2191 2191 2191 0 +5.70(+0.26%)
Dec 23, 2013 2171 2189 2162 2185 0 +24.52(+1.13%)
Dec 20, 2013 2147 2165 2143 2160 0 +15.01(+0.70%)
Dec 19, 2013 2144 2153 2135 2145 0 -15.38(-0.71%)
Dec 18, 2013 2135 2166 2124 2161 0 +36.51(+1.72%)
Dec 17, 2013 2126 2137 2111 2124 0 -10.49(-0.49%)
Dec 16, 2013 2117 2144 2113 2135 0 +31.45(+1.50%)
Dec 13, 2013 2098 2111 2090 2103 0 +6.72(+0.32%)
Dec 12, 2013 2093 2105 2081 2097 0 +8.22(+0.39%)
Dec 11, 2013 2109 2114 2083 2088 0 -32.81(-1.55%)
Dec 10, 2013 2108 2135 2105 2121 0 +6.19(+0.29%)
Dec 09, 2013 2104 2124 2096 2115 0 +25.16(+1.20%)
Dec 06, 2013 2086 2097 2076 2090 0 +23.94(+1.16%)
Dec 05, 2013 2061 2076 2053 2066 0 +0.47(+0.02%)
Dec 04, 2013 2044 2084 2032 2065 0 +13.60(+0.66%)
Dec 03, 2013 2058 2064 2040 2052 0 -18.02(-0.87%)
Dec 02, 2013 2078 2086 2064 2070 0 -5.12(-0.25%)
Nov 29, 2013 2072 2089 2069 2075 0 +13.04(+0.63%)
Nov 28, 2013 2057 2073 2052 2062 0 +0.36(+0.02%)
Nov 27, 2013 2056 2073 2052 2062 0 +9.97(+0.49%)
Nov 26, 2013 2060 2066 2044 2052 0 -8.48(-0.41%)
Nov 25, 2013 2056 2073 2047 2060 0 +16.01(+0.78%)
Nov 22, 2013 2030 2049 2021 2044 0 +27.22(+1.35%)
Nov 21, 2013 2026 2035 2001 2017 0 -5.63(-0.28%)
Nov 20, 2013 2033 2042 2015 2023 0 +0.65(+0.03%)
Nov 19, 2013 2029 2039 2010 2022 0 -14.26(-0.70%)
Nov 18, 2013 2036 2055 2025 2036 0 +2.20(+0.11%)
Nov 15, 2013 2035 2043 2024 2034 0 -1.18(-0.06%)
Nov 14, 2013 2035 2045 2024 2035 0 +9.29(+0.46%)
Nov 12, 2013 2022 2033 2014 2026 0 +2.73(+0.13%)
Nov 11, 2013 2020 2031 2013 2023 0 +1.15(+0.06%)
Nov 08, 2013 2009 2029 2000 2022 0 +18.20(+0.91%)
Nov 07, 2013 2016 2035 2000 2004 0 -16.73(-0.83%)
Nov 06, 2013 2028 2033 2015 2020 0 +0.05(+0.00%)
Nov 05, 2013 2017 2028 2007 2020 0 -5.14(-0.25%)
Nov 04, 2013 2024 2033 2012 2026 0 +11.10(+0.55%)
Nov 01, 2013 2020 2023 1999 2014 0 -0.44(-0.02%)
Oct 31, 2013 2019 2037 2012 2015 0 +3.25(+0.16%)
Oct 30, 2013 2026 2030 2004 2012 0 -10.97(-0.54%)
Oct 29, 2013 2028 2031 2003 2023 0 -6.91(-0.34%)
Oct 28, 2013 2035 2045 2024 2030 0 +1.58(+0.08%)
Oct 25, 2013 2020 2034 2004 2028 0 +9.46(+0.47%)
Oct 24, 2013 2008 2038 1995 2018 0 +18.23(+0.91%)
Oct 23, 2013 1991 2019 1967 2000 0 -39.49(-1.94%)
Oct 22, 2013 2024 2044 2013 2040 0 +20.43(+1.01%)
Oct 21, 2013 2021 2025 2008 2019 0 +2.32(+0.12%)
Oct 18, 2013 1998 2024 1993 2017 0 +24.82(+1.25%)
Oct 17, 2013 1979 1997 1973 1992 0 -1.75(-0.09%)
Oct 16, 2013 1992 2000 1979 1994 0 +10.17(+0.51%)
Oct 15, 2013 1996 2008 1980 1984 0 -16.04(-0.80%)
Oct 14, 2013 1930 2005 1969 2000 0 +11.30(+0.57%)
Oct 11, 2013 1977 1996 1965 1988 0 +0.82(+0.04%)
Oct 10, 2013 1983 1995 1971 1988 0 +14.37(+0.73%)
Oct 09, 2013 1963 1984 1950 1973 0 +16.82(+0.86%)
Oct 08, 2013 1974 1984 1953 1956 0 -21.79(-1.10%)
Oct 07, 2013 1953 1992 1971 1978 0 -17.79(-0.89%)
Oct 04, 2013 1958 2000 1974 1996 0 +10.08(+0.51%)
Oct 03, 2013 1968 1997 1976 1986 0 -4.15(-0.21%)
Oct 02, 2013 1958 1997 1972 1990 0 +0.18(+0.01%)
Oct 01, 2013 1960 2002 1974 1990 0 -11.79(-0.59%)
Sep 27, 2013 1999 2009 1991 2002 0 -14.87(-0.74%)
Sep 26, 2013 2028 2038 2008 2017 0 -2.67(-0.13%)
Sep 25, 2013 2024 2039 2012 2019 0 -6.54(-0.32%)
Sep 24, 2013 2022 2038 2013 2026 0 +4.36(+0.22%)
Sep 23, 2013 2017 2030 2004 2021 0 +4.88(+0.24%)
Sep 20, 2013 2058 2062 2014 2017 0 -45.20(-2.19%)
Sep 19, 2013 2060 2072 2050 2062 0 +4.11(+0.20%)
Sep 18, 2013 2018 2063 2013 2058 0 +31.46(+1.55%)
Sep 17, 2013 2025 2034 2014 2026 0 +2.91(+0.14%)
Sep 16, 2013 2032 2040 2012 2023 0 +14.68(+0.73%)
Sep 13, 2013 2015 2019 1998 2009 0 +4.20(+0.21%)
Sep 12, 2013 2014 2023 1999 2004 0 -13.22(-0.66%)
Sep 11, 2013 2007 2023 1998 2018 0 +6.37(+0.32%)
Sep 10, 2013 2013 2022 2002 2011 0 +22.97(+1.16%)
Sep 09, 2013 1962 1998 1957 1988 0 +47.11(+2.43%)
Sep 06, 2013 1939 1960 1921 1941 0 +0.65(+0.03%)
Sep 05, 2013 1946 1957 1931 1941 0 -15.09(-0.77%)
Sep 04, 2013 1941 1963 1933 1956 0 +18.31(+0.95%)
Sep 03, 2013 1949 1961 1923 1937 0 +2.69(+0.14%)
Sep 02, 2013 1896 1943 1929 1935 0 +0.00(+0.00%)
Aug 30, 2013 1938 1943 1928 1935 0 -10.17(-0.52%)
Aug 29, 2013 1947 1961 1935 1945 0 -4.57(-0.23%)
Aug 28, 2013 1934 1959 1927 1949 0 -0.46(-0.02%)
Aug 27, 2013 1962 1978 1945 1950 0 -30.95(-1.56%)
Aug 26, 2013 1978 2005 1972 1981 0 -0.96(-0.05%)
Aug 23, 2013 1983 1990 1966 1982 0 +8.84(+0.45%)
Aug 22, 2013 1955 1983 1951 1973 0 +19.55(+1.00%)
Aug 21, 2013 1966 1975 1947 1953 0 -28.64(-1.45%)
Aug 20, 2013 1982 1997 1965 1982 0 -3.13(-0.16%)
Aug 19, 2013 1998 2009 1978 1985 0 -13.70(-0.69%)
Aug 16, 2013 2005 2018 1992 1999 0 -3.36(-0.17%)
Aug 15, 2013 1977 2017 1965 2002 0 +3.03(+0.15%)
Aug 14, 2013 2018 2025 1990 1999 0 -20.95(-1.04%)
Aug 13, 2013 2017 2035 2009 2020 0 +10.30(+0.51%)
Aug 12, 2013 1975 2018 1970 2010 0 +22.12(+1.11%)
Aug 09, 2013 1977 1998 1963 1988 0 +2.93(+0.15%)
Aug 08, 2013 1964 1996 1960 1985 0 +22.78(+1.16%)
Aug 07, 2013 1960 1973 1950 1962 0 -8.60(-0.44%)
Aug 06, 2013 1989 1990 1964 1971 0 -23.55(-1.18%)
Aug 05, 2013 1959 2009 1990 1994 0 -12.73(-0.63%)
Aug 02, 2013 2004 2016 1991 2007 0 -9.13(-0.45%)
Aug 01, 2013 2007 2028 1993 2016 0 +28.72(+1.45%)
Jul 31, 2013 1991 2012 1979 1987 0 +0.71(+0.04%)
Jul 30, 2013 1966 1996 1951 1987 0 +25.51(+1.30%)
Jul 29, 2013 1952 1974 1945 1961 0 +1.10(+0.06%)
Jul 26, 2013 1960 1967 1945 1960 0 -19.23(-0.97%)
Jul 25, 2013 1975 1992 1956 1979 0 -10.72(-0.54%)
Jul 24, 2013 2015 2026 1978 1990 0 -41.60(-2.05%)
Jul 23, 2013 2038 2056 2024 2031 0 -3.49(-0.17%)
Jul 22, 2013 2032 2048 2026 2035 0 +6.31(+0.31%)
Jul 19, 2013 2020 2034 2013 2029 0 +0.45(+0.02%)
Jul 18, 2013 2028 2045 2020 2028 0 -5.55(-0.27%)
Jul 17, 2013 2055 2070 2015 2034 0 -7.92(-0.39%)
Jul 16, 2013 2039 2057 2031 2042 0 +3.51(+0.17%)
Jul 15, 2013 2030 2048 2025 2038 0 +8.44(+0.42%)
Jul 12, 2013 2025 2036 2015 2030 0 +6.62(+0.33%)
Jul 11, 2013 2010 2032 2001 2023 0 +31.16(+1.56%)
Jul 10, 2013 2004 2013 1986 1992 0 -14.85(-0.74%)
Jul 09, 2013 1979 2022 1974 2007 0 +36.16(+1.83%)
Jul 08, 2013 1963 1980 1957 1971 0 +5.78(+0.29%)
Jul 05, 2013 1971 1976 1947 1965 0 +16.07(+0.82%)
Jul 04, 2013 1951 1963 1940 1949 0 +0.26(+0.01%)
Jul 03, 2013 1950 1962 1939 1949 0 -10.24(-0.52%)
Jul 02, 2013 1963 1983 1948 1959 0 +15.03(+0.77%)
Jul 01, 2013 1904 1957 1931 1944 0 +6.14(+0.32%)
Jun 28, 2013 1944 1962 1929 1938 0 +3.12(+0.16%)
Jun 26, 2013 1946 1957 1926 1934 0 -8.72(-0.45%)
Jun 25, 2013 1935 1951 1928 1943 0 +26.81(+1.40%)
Jun 24, 2013 1921 1930 1891 1916 0 -48.34(-2.46%)
Jun 21, 2013 1982 1988 1936 1965 0 +8.14(+0.42%)
Jun 20, 2013 1977 1985 1945 1957 0 -57.13(-2.84%)
Jun 19, 2013 2022 2043 2010 2014 0 -22.06(-1.08%)
Jun 18, 2013 2013 2043 2010 2036 0 +28.95(+1.44%)
Jun 17, 2013 2006 2024 1990 2007 0 +0.30(+0.01%)
Jun 14, 2013 2029 2033 1997 2007 0 -33.80(-1.66%)
Jun 13, 2013 2000 2046 1996 2040 0 +41.74(+2.09%)
Jun 12, 2013 2027 2031 1989 1999 0 -5.88(-0.29%)
Jun 11, 2013 1999 2018 1987 2004 0 -23.36(-1.15%)
Jun 10, 2013 2042 2048 2017 2028 0 -1.64(-0.08%)
Jun 07, 2013 2020 2044 1999 2029 0 +22.54(+1.12%)
Jun 06, 2013 2005 2015 1984 2007 0 -2.63(-0.13%)
Jun 05, 2013 2032 2040 2005 2010 0 -45.19(-2.20%)
Jun 04, 2013 2059 2076 2039 2055 0 +4.52(+0.22%)
Jun 03, 2013 2052 2062 2032 2050 0 -8.79(-0.43%)
May 31, 2013 2068 2089 2055 2059 0 -6.56(-0.32%)
May 30, 2013 2064 2084 2054 2066 0 +3.70(+0.18%)
May 29, 2013 2048 2073 2038 2062 0 +3.37(+0.16%)
May 28, 2013 2074 2089 2051 2059 0 -4.87(-0.24%)
May 27, 2013 2067 2074 2045 2063 0 -0.23(-0.01%)
May 24, 2013 2067 2074 2045 2064 0 -18.38(-0.88%)
May 23, 2013 2061 2093 2041 2082 0 -35.56(-1.68%)
May 22, 2013 2138 2156 2106 2118 0 -22.29(-1.04%)
May 21, 2013 2139 2155 2122 2140 0 -7.21(-0.34%)
May 20, 2013 2084 2155 2120 2147 0 +28.03(+1.32%)
May 17, 2013 2120 2135 2102 2119 0 +12.07(+0.57%)
May 16, 2013 2096 2127 2086 2107 0 +2.61(+0.12%)
May 15, 2013 2105 2119 2088 2104 0 -1.61(-0.08%)
May 13, 2013 2107 2118 2096 2106 0 +12.56(+0.60%)
May 10, 2013 2099 2116 2068 2093 0 -4.90(-0.23%)
May 09, 2013 2110 2123 2087 2098 0 -15.11(-0.71%)
May 08, 2013 2095 2119 2086 2113 0 +19.86(+0.95%)
May 07, 2013 2071 2097 2065 2094 0 +34.19(+1.66%)
May 06, 2013 2041 2067 2034 2059 0 +11.80(+0.58%)
May 03, 2013 2023 2059 2001 2048 0 +47.27(+2.36%)
May 02, 2013 1977 2007 1972 2000 0 +27.77(+1.41%)
May 01, 2013 2000 2005 1965 1973 0 -40.72(-2.02%)
Apr 30, 2013 2018 2030 1992 2013 0 -0.66(-0.03%)
Apr 29, 2013 1998 2029 1984 2014 0 +22.15(+1.11%)
Apr 26, 2013 1993 2001 1987 1992 0 -2.12(-0.11%)
Apr 25, 2013 1990 2009 1980 1994 0 +19.04(+0.96%)
Apr 24, 2013 1977 1991 1963 1975 0 -3.05(-0.15%)
Apr 23, 2013 1966 1989 1948 1978 0 +32.84(+1.69%)
Apr 22, 2013 1927 1953 1896 1945 0 +26.72(+1.39%)
Apr 19, 2013 1912 1930 1897 1918 0 +15.44(+0.81%)
Apr 18, 2013 1913 1920 1890 1903 0 -14.95(-0.78%)
Apr 17, 2013 1919 1926 1899 1918 0 -19.67(-1.02%)
Apr 16, 2013 1946 1961 1925 1938 0 +9.04(+0.47%)
Apr 15, 2013 1977 1979 1923 1928 0 -70.25(-3.51%)
Apr 12, 2013 2005 2012 1980 1999 0 -13.39(-0.67%)
Apr 11, 2013 2024 2033 1999 2012 0 +15.07(+0.75%)
Apr 10, 2013 1989 2008 1977 1997 0 +17.21(+0.87%)
Apr 09, 2013 1959 1992 1950 1980 0 +25.41(+1.30%)
Apr 08, 2013 1953 1969 1937 1954 0 +0.22(+0.01%)
Apr 05, 2013 1921 1963 1914 1954 0 +0.93(+0.05%)
Apr 04, 2013 1939 1958 1932 1953 0 +15.42(+0.80%)
Apr 03, 2013 1935 1952 1920 1938 0 -7.67(-0.39%)
Apr 02, 2013 1967 1972 1936 1946 0 -14.86(-0.76%)
Apr 01, 2013 1985 1990 1953 1960 0 -35.53(-1.78%)
Mar 28, 2013 1971 2020 1985 1996 0 -12.81(-0.64%)
Mar 27, 2013 1995 2014 1981 2009 0 -1.52(-0.08%)
Mar 26, 2013 2009 2020 1995 2010 0 +2.63(+0.13%)
Mar 25, 2013 2035 2037 1995 2008 0 -19.58(-0.97%)
Mar 22, 2013 2018 2036 2013 2027 0 +13.49(+0.67%)
Mar 21, 2013 2011 2030 2004 2014 0 -3.67(-0.18%)
Mar 20, 2013 2029 2039 2001 2017 0 -22.85(-1.12%)
Mar 19, 2013 2057 2066 2023 2040 0 -19.30(-0.94%)
Mar 18, 2013 2036 2071 2026 2060 0 +1.30(+0.06%)
Mar 15, 2013 2052 2068 2044 2058 0 +4.61(+0.22%)
Mar 14, 2013 2054 2065 2037 2054 0 +4.30(+0.21%)
Mar 13, 2013 2049 2059 2035 2049 0 +0.58(+0.03%)
Mar 12, 2013 2068 2071 2040 2049 0 -22.45(-1.08%)
Mar 11, 2013 2063 2081 2052 2071 0 +8.55(+0.41%)
Mar 08, 2013 2052 2068 2044 2063 0 +18.93(+0.93%)
Mar 07, 2013 2041 2059 2032 2044 0 +2.97(+0.15%)
Mar 06, 2013 2063 2069 2032 2041 0 +1.80(+0.09%)
Mar 05, 2013 2029 2057 2024 2039 0 +29.76(+1.48%)
Mar 04, 2013 2017 2023 1991 2009 0 -24.44(-1.20%)
Mar 01, 2013 2035 2046 2006 2034 0 -14.16(-0.69%)
Feb 28, 2013 2053 2063 2043 2048 0 +2.17(+0.11%)
Feb 27, 2013 2006 2051 2001 2046 0 +37.92(+1.89%)
Feb 26, 2013 2002 2018 1981 2008 0 -27.47(-1.35%)
Feb 22, 2013 2039 2054 2022 2035 0 +6.07(+0.30%)
Feb 21, 2013 2053 2054 2007 2029 0 -27.39(-1.33%)
Feb 20, 2013 2101 2109 2051 2056 0 -39.81(-1.90%)
Feb 18, 2013 2069 2115 2090 2096 0 +0.00(+0.00%)
Feb 15, 2013 2109 2115 2089 2096 0 -11.17(-0.53%)
Feb 14, 2013 2107 2122 2097 2107 0 -6.55(-0.31%)
Feb 13, 2013 2136 2149 2106 2114 0 -25.63(-1.20%)
Feb 12, 2013 2125 2146 2122 2140 0 +10.65(+0.50%)
Feb 11, 2013 2128 2138 2117 2129 0 +0.64(+0.03%)
Feb 08, 2013 2111 2138 2109 2128 0 +10.02(+0.47%)
Feb 07, 2013 2140 2150 2099 2118 0 -20.71(-0.97%)
Feb 06, 2013 2140 2156 2128 2139 0 -20.17(-0.93%)
Feb 04, 2013 2174 2178 2153 2159 0 -25.31(-1.16%)
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.