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 (%)
Aug 31, 2009 1239 1245 1217 1231 0 -25.83(-2.06%)
Aug 28, 2009 1278 1288 1245 1257 0 -9.07(-0.72%)
Aug 27, 2009 1260 1275 1235 1266 0 -2.59(-0.20%)
Aug 26, 2009 1283 1287 1256 1268 0 -18.97(-1.47%)
Aug 25, 2009 1280 1303 1269 1287 0 +12.65(+0.99%)
Aug 24, 2009 1282 1306 1267 1275 0 +5.89(+0.46%)
Aug 21, 2009 1247 1274 1236 1269 0 +35.16(+2.85%)
Aug 20, 2009 1222 1242 1215 1234 0 +9.45(+0.77%)
Aug 19, 2009 1199 1239 1187 1224 0 -9.35(-0.76%)
Aug 18, 2009 1199 1238 1196 1233 0 +45.19(+3.80%)
Aug 17, 2009 1212 1218 1179 1188 0 -58.38(-4.68%)
Aug 14, 2009 1277 1282 1230 1247 0 -30.47(-2.39%)
Aug 13, 2009 1290 1296 1261 1277 0 -2.62(-0.20%)
Aug 12, 2009 1244 1293 1236 1280 0 +32.27(+2.59%)
Aug 11, 2009 1261 1264 1225 1247 0 -21.47(-1.69%)
Aug 10, 2009 1278 1291 1255 1269 0 -14.87(-1.16%)
Aug 07, 2009 1278 1298 1262 1284 0 +27.23(+2.17%)
Aug 06, 2009 1266 1279 1241 1257 0 +3.72(+0.30%)
Aug 05, 2009 1268 1275 1236 1253 0 -10.84(-0.86%)
Aug 04, 2009 1229 1276 1223 1264 0 +34.26(+2.79%)
Aug 03, 2009 1214 1240 1206 1229 0 +36.64(+3.07%)
Jul 31, 2009 1174 1206 1165 1193 0 +17.76(+1.51%)
Jul 30, 2009 1160 1190 1155 1175 0 +38.97(+3.43%)
Jul 29, 2009 1150 1154 1123 1136 0 -17.02(-1.48%)
Jul 28, 2009 1153 1171 1130 1153 0 -13.66(-1.17%)
Jul 27, 2009 1159 1174 1142 1167 0 +36.98(+3.27%)
Jul 25, 2009 1135 1146 1081 1130 0 -21.11(-1.83%)
Jul 24, 2009 1136 1158 1113 1151 0 +6.04(+0.53%)
Jul 23, 2009 1088 1151 1081 1145 0 +57.65(+5.30%)
Jul 22, 2009 1077 1105 1070 1087 0 -7.65(-0.70%)
Jul 21, 2009 1125 1141 1071 1095 0 +39.60(+3.75%)
Jun 26, 2009 1055 1071 1043 1055 0 -2.46(-0.23%)
Jun 25, 2009 1046 1065 1036 1058 0 +35.37(+3.46%)
Jun 24, 2009 1021 1050 1013 1022 0 +13.48(+1.34%)
Jun 23, 2009 997.53 1018 985.69 1009 0 -47.57(-4.50%)
Jun 22, 2009 1088 1090 1048 1056 0 -43.12(-3.92%)
Jun 19, 2009 1114 1122 1093 1099 0 -0.83(-0.08%)
Jun 18, 2009 1116 1122 1085 1100 0 -17.10(-1.53%)
Jun 17, 2009 1128 1133 1083 1117 0 -12.63(-1.12%)
Jun 16, 2009 1164 1180 1124 1130 0 -31.06(-2.68%)
Jun 15, 2009 1180 1184 1145 1161 0 -41.06(-3.42%)
Jun 12, 2009 1200 1206 1179 1202 0 -7.13(-0.59%)
Jun 11, 2009 1215 1232 1197 1209 0 +0.97(+0.08%)
Jun 10, 2009 1237 1242 1184 1208 0 -14.54(-1.19%)
Jun 09, 2009 1232 1249 1207 1223 0 -3.72(-0.30%)
Jun 08, 2009 1207 1243 1194 1227 0 -13.93(-1.12%)
Jun 05, 2009 1255 1269 1216 1241 0 -19.15(-1.52%)
Jun 04, 2009 1233 1268 1216 1260 0 +38.19(+3.13%)
Jun 03, 2009 1244 1250 1203 1221 0 -33.26(-2.65%)
Jun 02, 2009 1255 1281 1236 1255 0 -2.73(-0.22%)
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.