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, 2009 1488 1488 1488 0 -21.26(-1.41%)
Dec 30, 2009 1505 1516 1496 1509 0 +1.94(+0.13%)
Dec 29, 2009 1521 1528 1502 1507 0 -14.69(-0.97%)
Dec 28, 2009 1530 1537 1512 1522 0 -4.96(-0.32%)
Dec 24, 2009 1527 1536 1521 1527 0 +3.57(+0.23%)
Dec 23, 2009 1525 1535 1508 1523 0 +1.44(+0.09%)
Dec 22, 2009 1503 1526 1496 1522 0 +21.06(+1.40%)
Dec 21, 2009 1490 1510 1481 1501 0 +25.82(+1.75%)
Dec 18, 2009 1484 1493 1459 1475 0 +3.63(+0.25%)
Dec 17, 2009 1476 1487 1455 1471 0 -14.26(-0.96%)
Dec 16, 2009 1483 1503 1468 1485 0 +8.98(+0.61%)
Dec 15, 2009 1470 1487 1462 1476 0 +8.04(+0.55%)
Dec 14, 2009 1463 1472 1455 1468 0 +25.27(+1.75%)
Dec 11, 2009 1442 1452 1427 1443 0 +6.22(+0.43%)
Dec 10, 2009 1444 1460 1428 1437 0 +5.63(+0.39%)
Dec 09, 2009 1430 1440 1405 1431 0 +3.10(+0.22%)
Dec 08, 2009 1447 1451 1422 1428 0 -29.49(-2.02%)
Dec 07, 2009 1472 1482 1449 1458 0 -21.06(-1.42%)
Dec 04, 2009 1503 1515 1457 1479 0 +4.42(+0.30%)
Dec 03, 2009 1490 1506 1466 1474 0 -8.96(-0.60%)
Dec 02, 2009 1497 1507 1470 1483 0 -13.51(-0.90%)
Dec 01, 2009 1486 1516 1480 1497 0 +29.36(+2.00%)
Nov 30, 2009 1464 1476 1442 1467 0 +17.11(+1.18%)
Nov 27, 2009 1440 1474 1431 1450 0 -38.48(-2.58%)
Nov 26, 2009 1458 1501 1443 1489 0 -0.27(-0.02%)
Nov 25, 2009 1459 1501 1444 1489 0 +26.78(+1.83%)
Nov 24, 2009 1465 1474 1442 1462 0 -4.95(-0.34%)
Nov 23, 2009 1492 1510 1459 1467 0 +12.81(+0.88%)
Nov 20, 2009 1457 1466 1431 1454 0 -11.70(-0.80%)
Nov 19, 2009 1479 1485 1445 1466 0 -27.13(-1.82%)
Nov 18, 2009 1492 1514 1473 1493 0 +8.51(+0.57%)
Nov 17, 2009 1488 1494 1461 1485 0 -14.38(-0.96%)
Nov 16, 2009 1475 1517 1468 1499 0 +24.79(+1.68%)
Nov 13, 2009 1476 1488 1458 1474 0 +8.28(+0.56%)
Nov 12, 2009 1494 1505 1459 1466 0 -34.88(-2.32%)
Nov 11, 2009 1519 1527 1488 1501 0 +1.05(+0.07%)
Nov 10, 2009 1496 1519 1481 1500 0 -5.15(-0.34%)
Nov 09, 2009 1470 1512 1466 1505 0 +51.42(+3.54%)
Nov 06, 2009 1451 1479 1431 1454 0 +6.65(+0.46%)
Nov 05, 2009 1426 1463 1420 1447 0 +31.90(+2.25%)
Nov 04, 2009 1438 1455 1410 1415 0 -8.99(-0.63%)
Nov 03, 2009 1381 1432 1372 1424 0 +26.95(+1.93%)
Nov 02, 2009 1394 1425 1366 1397 0 +16.06(+1.16%)
Oct 30, 2009 1434 1448 1371 1381 0 -57.21(-3.98%)
Oct 29, 2009 1394 1446 1389 1438 0 +62.27(+4.53%)
Oct 28, 2009 1425 1440 1372 1376 0 -60.20(-4.19%)
Oct 27, 2009 1465 1479 1429 1436 0 -23.20(-1.59%)
Oct 26, 2009 1475 1509 1449 1459 0 -2.23(-0.15%)
Oct 23, 2009 1477 1487 1453 1462 0 -9.45(-0.64%)
Oct 22, 2009 1445 1478 1418 1471 0 +11.82(+0.81%)
Oct 21, 2009 1441 1503 1428 1459 0 +4.11(+0.28%)
Oct 20, 2009 1436 1478 1433 1455 0 +12.58(+0.87%)
Oct 19, 2009 1385 1453 1382 1443 0 +68.36(+4.97%)
Oct 16, 2009 1368 1382 1348 1374 0 -14.11(-1.02%)
Oct 15, 2009 1369 1392 1359 1388 0 +9.37(+0.68%)
Oct 14, 2009 1355 1382 1344 1379 0 +39.78(+2.97%)
Oct 13, 2009 1340 1349 1322 1339 0 -5.11(-0.38%)
Oct 12, 2009 1359 1371 1335 1344 0 -10.16(-0.75%)
Oct 09, 2009 1335 1358 1325 1354 0 +8.70(+0.65%)
Oct 08, 2009 1333 1358 1319 1346 0 +31.86(+2.42%)
Oct 07, 2009 1307 1324 1296 1314 0 +6.44(+0.49%)
Oct 06, 2009 1299 1329 1283 1307 0 +26.10(+2.04%)
Oct 05, 2009 1250 1286 1246 1281 0 +39.44(+3.18%)
Oct 02, 2009 1238 1261 1215 1242 0 -15.48(-1.23%)
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.