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 (%)
Dec 31, 2008 1228 1275 1218 1259 0 +34.25(+2.80%)
Dec 30, 2008 1205 1234 1186 1225 0 +21.76(+1.81%)
Dec 29, 2008 1226 1237 1183 1203 0 -17.71(-1.45%)
Dec 26, 2008 1204 1227 1194 1221 0 +20.40(+1.70%)
Dec 25, 2008 1188 1208 1174 1200 0 +0.00(+0.00%)
Dec 24, 2008 1188 1208 1174 1200 0 +10.80(+0.91%)
Dec 23, 2008 1210 1232 1179 1189 0 -11.96(-1.00%)
Dec 22, 2008 1263 1270 1171 1201 0 -62.10(-4.91%)
Dec 19, 2008 1270 1297 1240 1264 0 +4.13(+0.33%)
Dec 18, 2008 1333 1346 1245 1259 0 -72.55(-5.45%)
Dec 17, 2008 1282 1364 1273 1332 0 +39.06(+3.02%)
Dec 16, 2008 1256 1299 1218 1293 0 +52.68(+4.25%)
Dec 15, 2008 1267 1281 1220 1240 0 -11.97(-0.96%)
Dec 12, 2008 1188 1266 1178 1252 0 +16.92(+1.37%)
Dec 11, 2008 1281 1316 1220 1235 0 -62.92(-4.85%)
Dec 10, 2008 1285 1321 1255 1298 0 +31.51(+2.49%)
Dec 09, 2008 1246 1321 1221 1267 0 -2.48(-0.20%)
Dec 08, 2008 1195 1297 1186 1269 0 +125.35(+10.96%)
Dec 05, 2008 1100 1150 1072 1144 0 +31.08(+2.79%)
Dec 04, 2008 1155 1176 1093 1113 0 -67.95(-5.76%)
Dec 03, 2008 1148 1197 1101 1181 0 +38.47(+3.37%)
Dec 02, 2008 1113 1153 1091 1142 0 +57.63(+5.31%)
Dec 01, 2008 1181 1183 1077 1085 0 -139.43(-11.39%)
Nov 28, 2008 1202 1243 1180 1224 0 +13.43(+1.11%)
Nov 27, 2008 1094 1217 1074 1211 0 +0.00(+0.00%)
Nov 26, 2008 1094 1217 1074 1211 0 +63.84(+5.57%)
Nov 25, 2008 1152 1174 1093 1147 0 +9.72(+0.85%)
Nov 24, 2008 1110 1161 1075 1137 0 +63.53(+5.92%)
Nov 21, 2008 1037 1081 989.05 1074 0 +78.64(+7.91%)
Nov 20, 2008 1043 1089 980.48 994.86 0 -65.82(-6.21%)
Nov 19, 2008 1134 1150 1058 1061 0 -80.88(-7.09%)
Nov 18, 2008 1121 1161 1097 1142 0 +6.81(+0.60%)
Nov 17, 2008 1159 1191 1122 1135 0 -33.14(-2.84%)
Nov 14, 2008 1209 1247 1159 1168 0 -72.38(-5.84%)
Nov 13, 2008 1147 1244 1095 1240 0 +99.70(+8.74%)
Nov 12, 2008 1200 1212 1133 1141 0 -72.54(-5.98%)
Nov 11, 2008 1225 1252 1188 1213 0 -38.76(-3.10%)
Nov 10, 2008 1312 1336 1228 1252 0 -10.21(-0.81%)
Nov 07, 2008 1245 1285 1219 1262 0 +41.42(+3.39%)
Nov 06, 2008 1303 1319 1205 1221 0 -104.50(-7.89%)
Nov 05, 2008 1399 1422 1317 1325 0 -74.72(-5.34%)
Nov 04, 2008 1340 1415 1320 1400 0 +95.62(+7.33%)
Nov 03, 2008 1284 1334 1265 1304 0 +22.28(+1.74%)
Oct 31, 2008 1249 1315 1218 1282 0 +8.09(+0.64%)
Oct 30, 2008 1267 1306 1227 1274 0 +52.42(+4.29%)
Oct 29, 2008 1190 1305 1161 1221 0 +40.94(+3.47%)
Oct 28, 2008 1119 1186 1057 1181 0 +109.42(+10.22%)
Oct 27, 2008 1091 1142 1055 1071 0 -27.14(-2.47%)
Oct 24, 2008 1058 1141 1047 1098 0 -78.46(-6.67%)
Oct 23, 2008 1217 1230 1112 1177 0 -32.05(-2.65%)
Oct 22, 2008 1278 1290 1171 1209 0 -107.47(-8.17%)
Oct 21, 2008 1345 1388 1300 1316 0 -53.16(-3.88%)
Oct 20, 2008 1353 1395 1290 1369 0 +28.13(+2.10%)
Oct 17, 2008 1341 1429 1299 1341 0 -51.36(-3.69%)
Oct 16, 2008 1365 1413 1273 1393 0 +56.07(+4.20%)
Oct 15, 2008 1475 1489 1328 1337 0 -181.69(-11.97%)
Oct 14, 2008 1643 1667 1479 1518 0 -68.23(-4.30%)
Oct 13, 2008 1466 1592 1436 1586 0 +197.88(+14.25%)
Oct 10, 2008 1355 1460 1227 1389 0 -29.18(-2.06%)
Oct 09, 2008 1505 1550 1392 1418 0 -64.33(-4.34%)
Oct 08, 2008 1445 1556 1415 1482 0 +1.82(+0.12%)
Oct 07, 2008 1585 1639 1466 1480 0 -67.29(-4.35%)
Oct 06, 2008 1555 1586 1431 1548 0 -58.49(-3.64%)
Oct 03, 2008 1676 1732 1595 1606 0 -43.59(-2.64%)
Oct 02, 2008 1777 1790 1629 1650 0 -150.07(-8.34%)
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.