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 30, 2016 2080 2080 2080 2080 0 -6.33(-0.30%)
Dec 29, 2016 2090 2105 2081 2086 0 -7.36(-0.35%)
Dec 28, 2016 2105 2122 2084 2094 0 -13.43(-0.64%)
Dec 27, 2016 2099 2112 2096 2107 0 +5.18(+0.25%)
Dec 23, 2016 2102 2102 2102 2102 0 +3.35(+0.16%)
Dec 22, 2016 2093 2105 2087 2099 0 +1.68(+0.08%)
Dec 21, 2016 2108 2111 2090 2097 0 -14.76(-0.70%)
Dec 20, 2016 2098 2122 2088 2112 0 +25.75(+1.23%)
Dec 19, 2016 2074 2096 2061 2086 0 +8.01(+0.39%)
Dec 16, 2016 2091 2106 2069 2078 0 -16.23(-0.78%)
Dec 15, 2016 2084 2105 2068 2094 0 +11.76(+0.56%)
Dec 14, 2016 2110 2117 2079 2082 0 -32.92(-1.56%)
Dec 13, 2016 2109 2130 2096 2115 0 +4.05(+0.19%)
Dec 12, 2016 2135 2146 2108 2111 0 -28.70(-1.34%)
Dec 09, 2016 2144 2152 2128 2140 0 -7.13(-0.33%)
Dec 08, 2016 2147 2165 2132 2147 0 +1.65(+0.08%)
Dec 07, 2016 2118 2150 2110 2145 0 +33.19(+1.57%)
Dec 06, 2016 2085 2119 2083 2112 0 +20.28(+0.97%)
Dec 05, 2016 2105 2119 2079 2092 0 -2.98(-0.14%)
Dec 02, 2016 2101 2115 2086 2095 0 -18.03(-0.85%)
Dec 01, 2016 2107 2134 2075 2113 0 +14.77(+0.70%)
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%)
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.