Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Farm & Construction Machinery Sector (CIX: MSECTOR620 )

3,403.67 +16.66 (+0.49%)
Streaming Delayed Price Updated: 4:16 PM EDT, Apr 30, 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 (%)
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%)
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.