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 (%)
Dec 31, 2012 2012 2012 2012 0 +49.78(+2.54%)
Dec 28, 2012 1977 1985 1959 1962 0 -22.96(-1.16%)
Dec 27, 2012 1988 1999 1962 1985 0 -1.01(-0.05%)
Dec 26, 2012 1944 2005 1980 1986 0 +5.52(+0.28%)
Dec 24, 2012 1935 1987 1967 1980 0 -4.13(-0.21%)
Dec 21, 2012 1974 1991 1954 1984 0 -26.94(-1.34%)
Dec 20, 2012 2010 2018 1990 2011 0 -9.04(-0.45%)
Dec 19, 2012 2020 2041 2013 2020 0 -1.14(-0.06%)
Dec 18, 2012 1998 2028 1995 2022 0 +26.99(+1.35%)
Dec 17, 2012 1993 2002 1978 1995 0 +12.43(+0.63%)
Dec 14, 2012 1969 1997 1967 1982 0 +3.14(+0.16%)
Dec 13, 2012 1977 1998 1966 1979 0 -45.08(-2.23%)
Dec 12, 2012 2012 2041 2004 2024 0 +22.79(+1.14%)
Dec 11, 2012 2003 2019 1989 2001 0 +1.78(+0.09%)
Dec 10, 2012 1985 2007 1978 2000 0 +2.50(+0.13%)
Dec 07, 2012 1987 2005 1981 1997 0 +16.46(+0.83%)
Dec 06, 2012 1973 1989 1959 1981 0 +5.21(+0.26%)
Dec 05, 2012 1959 1989 1952 1975 0 +21.66(+1.11%)
Dec 04, 2012 1948 1968 1940 1954 0 -22.09(-1.12%)
Nov 30, 2012 1986 1995 1962 1976 0 -0.89(-0.05%)
Nov 29, 2012 1967 1983 1959 1977 0 +31.51(+1.62%)
Nov 28, 2012 1926 1950 1913 1945 0 +6.94(+0.36%)
Nov 27, 2012 1950 1965 1934 1938 0 -14.38(-0.74%)
Nov 26, 2012 1938 1959 1933 1953 0 +1.75(+0.09%)
Nov 24, 2012 1937 1954 1934 1951 0 +0.00(+0.00%)
Nov 23, 2012 1937 1955 1934 1951 0 +27.53(+1.43%)
Nov 22, 2012 1918 1941 1907 1923 0 +0.65(+0.03%)
Nov 21, 2012 1916 1940 1906 1923 0 -18.41(-0.95%)
Nov 20, 2012 1941 1954 1920 1941 0 -0.78(-0.04%)
Nov 19, 2012 1929 1955 1923 1942 0 +40.04(+2.11%)
Nov 16, 2012 1890 1911 1868 1902 0 +21.61(+1.15%)
Nov 15, 2012 1873 1900 1858 1880 0 +12.29(+0.66%)
Nov 14, 2012 1914 1918 1862 1868 0 -39.86(-2.09%)
Nov 13, 2012 1915 1940 1898 1908 0 -16.32(-0.85%)
Nov 12, 2012 1911 1941 1903 1924 0 +2.71(+0.14%)
Nov 09, 2012 1892 1935 1888 1921 0 +22.34(+1.18%)
Nov 08, 2012 1922 1933 1893 1899 0 -22.80(-1.19%)
Nov 07, 2012 1953 1967 1911 1922 0 -58.75(-2.97%)
Nov 06, 2012 1969 1996 1965 1981 0 +16.50(+0.84%)
Nov 05, 2012 1942 1971 1934 1964 0 +4.47(+0.23%)
Nov 02, 2012 1999 2009 1953 1960 0 -34.56(-1.73%)
Nov 01, 2012 1951 2001 1938 1994 0 +50.65(+2.61%)
Oct 31, 2012 1944 1966 1925 1944 0 +23.19(+1.21%)
Oct 30, 2012 38.59 1921 1920 1920 0 -0.21(-0.01%)
Oct 29, 2012 1921 1921 1920 1921 0 -0.65(-0.03%)
Oct 26, 2012 1902 1931 1894 1921 0 +9.36(+0.49%)
Oct 25, 2012 1914 1922 1888 1912 0 +8.87(+0.47%)
Oct 24, 2012 1924 1931 1898 1903 0 -11.05(-0.58%)
Oct 23, 2012 1924 1932 1900 1914 0 -27.86(-1.43%)
Oct 19, 2012 1966 1973 1931 1942 0 -39.31(-1.98%)
Oct 18, 2012 1968 1996 1960 1981 0 +11.11(+0.56%)
Oct 17, 2012 1948 1976 1938 1970 0 +33.83(+1.75%)
Oct 16, 2012 1913 1941 1905 1936 0 +37.65(+1.98%)
Oct 15, 2012 1884 1905 1873 1899 0 +19.72(+1.05%)
Oct 12, 2012 1882 1899 1865 1879 0 -2.35(-0.12%)
Oct 11, 2012 1882 1899 1862 1881 0 +10.73(+0.57%)
Oct 10, 2012 1880 1893 1854 1871 0 -31.67(-1.66%)
Oct 09, 2012 1922 1935 1896 1902 0 -31.30(-1.62%)
Oct 08, 2012 1887 1945 1915 1933 0 -4.39(-0.23%)
Oct 06, 2012 1954 1969 1928 1938 0 +0.00(+0.00%)
Oct 05, 2012 1954 1969 1928 1938 0 -2.39(-0.12%)
Oct 04, 2012 1925 1949 1914 1940 0 +27.30(+1.43%)
Oct 03, 2012 1917 1923 1898 1913 0 -7.48(-0.39%)
Oct 02, 2012 1923 1936 1904 1920 0 -0.29(-0.02%)
Oct 01, 2012 1935 1954 1912 1921 0 -11.69(-0.60%)
Sep 28, 2012 1934 1948 1916 1932 0 -14.96(-0.77%)
Sep 27, 2012 1950 1963 1933 1947 0 +7.43(+0.38%)
Sep 26, 2012 1937 1958 1914 1940 0 -12.47(-0.64%)
Sep 25, 2012 1984 2004 1951 1952 0 -59.75(-2.97%)
Sep 24, 2012 2006 2028 1999 2012 0 -9.43(-0.47%)
Sep 21, 2012 2045 2050 2012 2022 0 -14.21(-0.70%)
Sep 20, 2012 2038 2047 2006 2036 0 -24.66(-1.20%)
Sep 19, 2012 2045 2073 2038 2060 0 +16.85(+0.82%)
Sep 18, 2012 2031 2049 2019 2044 0 +4.78(+0.23%)
Sep 17, 2012 2054 2072 2026 2039 0 -25.01(-1.21%)
Sep 14, 2012 2038 2088 2034 2064 0 +53.35(+2.65%)
Sep 13, 2012 1969 2019 1955 2010 0 +37.16(+1.88%)
Sep 12, 2012 1969 1989 1957 1973 0 +14.73(+0.75%)
Sep 11, 2012 1941 1971 1936 1959 0 +22.69(+1.17%)
Sep 10, 2012 1947 1965 1931 1936 0 -21.63(-1.10%)
Sep 07, 2012 1935 1974 1929 1958 0 +57.71(+3.04%)
Sep 06, 2012 1867 1904 1861 1900 0 +45.82(+2.47%)
Sep 05, 2012 1850 1866 1835 1854 0 -5.69(-0.31%)
Sep 04, 2012 1885 1894 1845 1860 0 -28.74(-1.52%)
Sep 03, 2012 1855 1908 1869 1888 0 +0.00(+0.00%)
Aug 31, 2012 1891 1908 1869 1888 0 +3.24(+0.17%)
Aug 30, 2012 1894 1907 1877 1885 0 -29.61(-1.55%)
Aug 29, 2012 1891 1922 1875 1915 0 -3.26(-0.17%)
Aug 27, 2012 1941 1950 1913 1918 0 -24.05(-1.24%)
Aug 24, 2012 1931 1955 1919 1942 0 +1.06(+0.05%)
Aug 23, 2012 1955 1962 1932 1941 0 -17.34(-0.89%)
Aug 22, 2012 1975 1983 1939 1958 0 -22.20(-1.12%)
Aug 21, 2012 1987 2015 1970 1981 0 +1.67(+0.08%)
Aug 20, 2012 1964 1984 1953 1979 0 +8.97(+0.46%)
Aug 17, 2012 1959 1977 1949 1970 0 +28.12(+1.45%)
Aug 16, 2012 1924 1947 1912 1942 0 +34.89(+1.83%)
Aug 15, 2012 1908 1919 1876 1907 0 -37.18(-1.91%)
Aug 14, 2012 1964 1972 1937 1944 0 -14.33(-0.73%)
Aug 13, 2012 1962 1974 1942 1958 0 -1.51(-0.08%)
Aug 11, 2012 1945 1964 1930 1960 0 +0.00(+0.00%)
Aug 10, 2012 1945 1964 1930 1960 0 +4.98(+0.25%)
Aug 09, 2012 1947 1968 1932 1955 0 +9.06(+0.47%)
Aug 08, 2012 1927 1961 1922 1946 0 +2.28(+0.12%)
Aug 07, 2012 1931 1966 1928 1944 0 +21.40(+1.11%)
Aug 06, 2012 1869 1936 1899 1922 0 +30.09(+1.59%)
Aug 03, 2012 1880 1914 1871 1892 0 +35.51(+1.91%)
Aug 02, 2012 1860 1889 1836 1857 0 -12.02(-0.64%)
Aug 01, 2012 1895 1909 1861 1869 0 -16.93(-0.90%)
Jul 31, 2012 1906 1921 1878 1886 0 -14.26(-0.75%)
Jul 30, 2012 1919 1932 1887 1900 0 -18.57(-0.97%)
Jul 27, 2012 1856 1930 1842 1918 0 +65.37(+3.53%)
Jul 26, 2012 1846 1872 1818 1853 0 +42.20(+2.33%)
Jul 25, 2012 1844 1858 1781 1811 0 +9.12(+0.51%)
Jul 24, 2012 1829 1841 1784 1802 0 -23.95(-1.31%)
Jul 23, 2012 1803 1845 1786 1826 0 -3.57(-0.20%)
Jul 20, 2012 1842 1860 1819 1829 0 -28.40(-1.53%)
Jul 19, 2012 1860 1875 1843 1858 0 +11.57(+0.63%)
Jul 18, 2012 1818 1860 1807 1846 0 +7.26(+0.39%)
Jul 17, 2012 1830 1851 1799 1839 0 +2.79(+0.15%)
Jul 16, 2012 1854 1858 1816 1836 0 -24.11(-1.30%)
Jul 14, 2012 1842 1868 1821 1860 0 +0.00(+0.00%)
Jul 13, 2012 1842 1868 1821 1860 0 +22.38(+1.22%)
Jul 12, 2012 1829 1853 1803 1838 0 -2.85(-0.15%)
Jul 11, 2012 1858 1865 1829 1841 0 -15.96(-0.86%)
Jul 10, 2012 1908 1929 1839 1857 0 -51.00(-2.67%)
Jul 09, 2012 1915 1925 1894 1908 0 -26.06(-1.35%)
Jul 06, 2012 1943 1948 1919 1934 0 -37.86(-1.92%)
Jul 05, 2012 1961 1990 1944 1972 0 +2.72(+0.14%)
Jul 04, 2012 1924 1973 1920 1969 0 +0.11(+0.01%)
Jul 03, 2012 1924 1972 1919 1969 0 +48.68(+2.54%)
Jul 02, 2012 1899 1946 1901 1920 0 -15.47(-0.80%)
Jun 30, 2012 1916 1943 1905 1935 0 -1.78(-0.09%)
Jun 29, 2012 1916 1943 1905 1937 0 +59.74(+3.18%)
Jun 28, 2012 1852 1882 1841 1878 0 +11.14(+0.60%)
Jun 27, 2012 1854 1878 1837 1866 0 +17.39(+0.94%)
Jun 26, 2012 1849 1863 1823 1849 0 +10.89(+0.59%)
Jun 25, 2012 1862 1865 1824 1838 0 -49.19(-2.61%)
Jun 22, 2012 1889 1907 1876 1887 0 +5.80(+0.31%)
Jun 21, 2012 1931 1941 1878 1881 0 -51.40(-2.66%)
Jun 20, 2012 1942 1960 1915 1933 0 -12.91(-0.66%)
Jun 19, 2012 1913 1965 1908 1946 0 +43.05(+2.26%)
Jun 18, 2012 1895 1913 1882 1903 0 +3.89(+0.20%)
Jun 15, 2012 1893 1907 1879 1899 0 +15.60(+0.83%)
Jun 14, 2012 1865 1892 1850 1883 0 +14.72(+0.79%)
Jun 13, 2012 1887 1902 1858 1869 0 -22.46(-1.19%)
Jun 12, 2012 1869 1895 1849 1891 0 +39.40(+2.13%)
Jun 11, 2012 1926 1932 1849 1852 0 -41.51(-2.19%)
Jun 08, 2012 1868 1896 1846 1893 0 +3.78(+0.20%)
Jun 07, 2012 1922 1944 1884 1889 0 +5.01(+0.27%)
Jun 06, 2012 1851 1889 1841 1884 0 +54.30(+2.97%)
Jun 05, 2012 1805 1845 1802 1830 0 +26.70(+1.48%)
Jun 04, 2012 1837 1842 1781 1803 0 -31.89(-1.74%)
Jun 02, 2012 1827 1866 1816 1835 0 +0.00(+0.00%)
Jun 01, 2012 1827 1866 1816 1835 0 -48.95(-2.60%)
May 31, 2012 1902 1910 1856 1884 0 -43.05(-2.23%)
May 30, 2012 1939 1948 1912 1927 0 -44.14(-2.24%)
May 29, 2012 1949 1993 1943 1971 0 +45.97(+2.39%)
May 28, 2012 1946 1960 1916 1925 0 -0.07(-0.00%)
May 25, 2012 1946 1960 1916 1925 0 -21.43(-1.10%)
May 24, 2012 1976 1983 1925 1947 0 -23.01(-1.17%)
May 23, 2012 1932 1978 1913 1970 0 +9.40(+0.48%)
May 22, 2012 1976 1991 1946 1960 0 -4.28(-0.22%)
May 21, 2012 1917 1973 1914 1965 0 +55.91(+2.93%)
May 18, 2012 1906 1937 1896 1909 0 +2.64(+0.14%)
May 17, 2012 1962 1972 1895 1906 0 -47.97(-2.45%)
May 16, 2012 1993 2005 1951 1954 0 -33.03(-1.66%)
May 15, 2012 2013 2029 1978 1987 0 -32.76(-1.62%)
May 14, 2012 2041 2050 2010 2020 0 -46.36(-2.24%)
May 11, 2012 2042 2090 2037 2066 0 +12.55(+0.61%)
May 10, 2012 2078 2091 2044 2054 0 -4.97(-0.24%)
May 09, 2012 2040 2082 2022 2059 0 -14.89(-0.72%)
May 08, 2012 2067 2080 2021 2074 0 -1.87(-0.09%)
May 07, 2012 2074 2096 2061 2076 0 -18.42(-0.88%)
May 04, 2012 2125 2129 2083 2094 0 -44.02(-2.06%)
May 03, 2012 2175 2183 2131 2138 0 -353.33(-14.18%)
May 02, 2012 2017 2494 2454 2491 0 +9.69(+0.39%)
May 01, 2012 2033 2507 2466 2482 0 +2.57(+0.10%)
Apr 30, 2012 2048 2504 2468 2479 0 -31.68(-1.26%)
Apr 27, 2012 2056 2523 2491 2511 0 +11.67(+0.47%)
Apr 26, 2012 2479 2508 2462 2499 0 +25.11(+1.01%)
Apr 25, 2012 2521 2528 2450 2474 0 -48.32(-1.92%)
Apr 24, 2012 2505 2536 2495 2522 0 +18.79(+0.75%)
Apr 23, 2012 2498 2511 2467 2503 0 -37.39(-1.47%)
Apr 20, 2012 2539 2560 2531 2541 0 +20.54(+0.81%)
Apr 19, 2012 2552 2569 2499 2520 0 -19.22(-0.76%)
Apr 18, 2012 2511 2554 2508 2540 0 +17.89(+0.71%)
Apr 17, 2012 2507 2538 2487 2522 0 +38.08(+1.53%)
Apr 16, 2012 2509 2527 2467 2484 0 +0.11(+0.00%)
Apr 13, 2012 2493 2511 2468 2483 0 -15.56(-0.62%)
Apr 12, 2012 2420 2508 2417 2499 0 +85.02(+3.52%)
Apr 11, 2012 2411 2432 2389 2414 0 +41.26(+1.74%)
Apr 10, 2012 2438 2447 2358 2373 0 -72.03(-2.95%)
Apr 09, 2012 2451 2465 2429 2445 0 -57.58(-2.30%)
Apr 05, 2012 2493 2530 2484 2502 0 +7.54(+0.30%)
Apr 04, 2012 2477 2511 2459 2495 0 -18.96(-0.75%)
Apr 03, 2012 2539 2552 2500 2514 0 -17.57(-0.69%)
Apr 02, 2012 2496 2546 2483 2531 0 +35.63(+1.43%)
Mar 30, 2012 2505 2515 2478 2496 0 +12.31(+0.50%)
Mar 29, 2012 2449 2489 2437 2483 0 +15.36(+0.62%)
Mar 28, 2012 2526 2529 2443 2468 0 -51.05(-2.03%)
Mar 27, 2012 2541 2554 2515 2519 0 -18.28(-0.72%)
Mar 26, 2012 2531 2554 2516 2537 0 +48.45(+1.95%)
Mar 23, 2012 2463 2504 2421 2489 0 +21.79(+0.88%)
Mar 22, 2012 2486 2500 2447 2467 0 -44.77(-1.78%)
Mar 21, 2012 2535 2546 2503 2512 0 -27.23(-1.07%)
Mar 20, 2012 2555 2564 2523 2539 0 -48.18(-1.86%)
Mar 19, 2012 2580 2603 2567 2587 0 +4.65(+0.18%)
Mar 16, 2012 2573 2597 2557 2583 0 +24.77(+0.97%)
Mar 15, 2012 2543 2565 2517 2558 0 +19.34(+0.76%)
Mar 14, 2012 2555 2565 2517 2539 0 -24.11(-0.94%)
Mar 13, 2012 2497 2566 2488 2563 0 +89.16(+3.60%)
Mar 12, 2012 2499 2510 2463 2473 0 -26.18(-1.05%)
Mar 09, 2012 2509 2521 2487 2500 0 -2.47(-0.10%)
Mar 08, 2012 2486 2510 2463 2502 0 +42.45(+1.73%)
Mar 07, 2012 2442 2475 2428 2460 0 +39.24(+1.62%)
Mar 06, 2012 2446 2457 2402 2420 0 -88.97(-3.55%)
Mar 05, 2012 2540 2545 2490 2509 0 -39.64(-1.56%)
Mar 02, 2012 2568 2581 2533 2549 0 -29.49(-1.14%)
Mar 01, 2012 2592 2612 2568 2579 0 -5.69(-0.22%)
Feb 29, 2012 2629 2638 2569 2584 0 -41.20(-1.57%)
Feb 28, 2012 2624 2641 2612 2625 0 +9.79(+0.37%)
Feb 27, 2012 2598 2632 2581 2616 0 +4.91(+0.19%)
Feb 24, 2012 2623 2638 2603 2611 0 -9.42(-0.36%)
Feb 23, 2012 2617 2630 2592 2620 0 +0.98(+0.04%)
Feb 22, 2012 2609 2640 2597 2619 0 +8.25(+0.32%)
Feb 21, 2012 2603 2637 2593 2611 0 +18.56(+0.72%)
Feb 20, 2012 2547 2604 2570 2592 0 +0.00(+0.00%)
Feb 17, 2012 2590 2605 2569 2592 0 +16.87(+0.66%)
Feb 16, 2012 2560 2587 2540 2575 0 +27.17(+1.07%)
Feb 15, 2012 2595 2607 2537 2548 0 -48.03(-1.85%)
Feb 14, 2012 2585 2610 2570 2596 0 +1.39(+0.05%)
Feb 13, 2012 2579 2602 2558 2595 0 +41.95(+1.64%)
Feb 10, 2012 2545 2560 2525 2553 0 -28.79(-1.12%)
Feb 09, 2012 2609 2618 2572 2582 0 -28.59(-1.10%)
Feb 08, 2012 2608 2626 2586 2610 0 +7.82(+0.30%)
Feb 07, 2012 2595 2616 2574 2603 0 -6.33(-0.24%)
Feb 06, 2012 2593 2618 2578 2609 0 -9.36(-0.36%)
Feb 03, 2012 2586 2635 2580 2618 0 +74.46(+2.93%)
Feb 02, 2012 2544 2565 2523 2544 0 +5.84(+0.23%)
Feb 01, 2012 2541 2560 2521 2538 0 +18.30(+0.73%)
Jan 31, 2012 2582 2599 2503 2520 0 -46.72(-1.82%)
Jan 30, 2012 2550 2575 2484 2566 0 -16.03(-0.62%)
Jan 27, 2012 2559 2596 2547 2582 0 +9.99(+0.39%)
Jan 26, 2012 2599 2632 2559 2572 0 +15.89(+0.62%)
Jan 25, 2012 2495 2563 2487 2557 0 +57.49(+2.30%)
Jan 24, 2012 2471 2508 2457 2499 0 -0.93(-0.04%)
Jan 23, 2012 2494 2521 2484 2500 0 +8.66(+0.35%)
Jan 20, 2012 2481 2500 2468 2491 0 +14.82(+0.60%)
Jan 19, 2012 2453 2483 2437 2476 0 +30.16(+1.23%)
Jan 18, 2012 2405 2450 2398 2446 0 +32.88(+1.36%)
Jan 17, 2012 2427 2447 2409 2413 0 +4.71(+0.20%)
Jan 16, 2012 2382 2415 2367 2409 0 +0.12(+0.00%)
Jan 13, 2012 2381 2415 2367 2409 0 +6.44(+0.27%)
Jan 12, 2012 2371 2410 2343 2402 0 +26.60(+1.12%)
Jan 11, 2012 2362 2388 2352 2376 0 +5.50(+0.23%)
Jan 10, 2012 2350 2377 2339 2370 0 +49.72(+2.14%)
Jan 09, 2012 2305 2330 2297 2320 0 +23.42(+1.02%)
Jan 06, 2012 2300 2310 2279 2297 0 +1.92(+0.08%)
Jan 05, 2012 2271 2305 2254 2295 0 +23.00(+1.01%)
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.