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 (%)
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%)
Nov 01, 2016 1874 1882 1845 1856 0 -23.52(-1.25%)
Oct 31, 2016 1879 1893 1869 1879 0 +14.76(+0.79%)
Oct 28, 2016 1853 1874 1847 1864 0 +25.10(+1.36%)
Oct 27, 2016 1852 1860 1831 1839 0 -12.73(-0.69%)
Oct 26, 2016 1841 1862 1829 1852 0 -4.67(-0.25%)
Oct 25, 2016 1870 1898 1847 1857 0 -20.27(-1.08%)
Oct 24, 2016 1880 1894 1867 1877 0 -2.35(-0.13%)
Oct 21, 2016 1863 1885 1858 1879 0 +0.98(+0.05%)
Oct 20, 2016 1882 1889 1862 1878 0 -10.66(-0.56%)
Oct 19, 2016 1881 1897 1872 1889 0 +4.97(+0.26%)
Oct 18, 2016 1899 1901 1870 1884 0 -0.22(-0.01%)
Oct 17, 2016 1886 1893 1878 1884 0 -4.00(-0.21%)
Oct 14, 2016 1889 1904 1883 1888 0 +12.05(+0.64%)
Oct 13, 2016 1872 1883 1863 1876 0 -11.54(-0.61%)
Oct 12, 2016 1886 1894 1877 1888 0 +0.92(+0.05%)
Oct 11, 2016 1906 1914 1880 1887 0 -16.35(-0.86%)
Oct 10, 2016 1911 1928 1900 1903 0 +7.34(+0.39%)
Oct 07, 2016 1892 1899 1885 1896 0 +2.32(+0.12%)
Oct 06, 2016 1889 1903 1882 1893 0 +2.95(+0.16%)
Oct 05, 2016 1872 1900 1867 1890 0 +40.78(+2.20%)
Oct 04, 2016 1866 1876 1843 1850 0 +58.76(+3.28%)
Sep 26, 2016 1788 1801 1783 1791 0 -10.55(-0.59%)
Sep 23, 2016 1817 1822 1796 1801 0 -24.36(-1.33%)
Sep 22, 2016 1826 1837 1816 1826 0 +11.83(+0.65%)
Sep 21, 2016 1796 1816 1789 1814 0 +36.29(+2.04%)
Sep 20, 2016 1785 1794 1774 1778 0 +1.25(+0.07%)
Sep 19, 2016 1780 1786 1767 1776 0 +1.75(+0.10%)
Sep 16, 2016 1768 1778 1757 1775 0 +0.32(+0.02%)
Sep 15, 2016 1751 1779 1748 1774 0 +21.52(+1.23%)
Sep 14, 2016 1752 1769 1742 1753 0 -0.65(-0.04%)
Sep 13, 2016 1773 1778 1746 1754 0 -35.91(-2.01%)
Sep 12, 2016 1761 1795 1755 1789 0 +19.75(+1.12%)
Sep 09, 2016 1806 1808 1769 1770 0 -43.16(-2.38%)
Sep 08, 2016 1819 1827 1804 1813 0 -14.13(-0.77%)
Sep 07, 2016 1817 1832 1810 1827 0 +14.81(+0.82%)
Sep 06, 2016 1806 1817 1799 1812 0 +8.87(+0.49%)
Sep 02, 2016 1803 1803 1803 1803 0 +9.44(+0.53%)
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.