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

Farm & Construction Machinery Sector (CIX: MSECTOR620 )

3,477.99 +74.32 (+2.18%)
Last Price Updated: 4:00 PM EDT, May 1, 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 (%)
Sep 28, 2012 1934 1948 1916 1932 0 -14.96(-0.77%)
Sep 27, 2012 1950 1963 1933 1947 0 +7.43(+0.38%)
Sep 26, 2012 1937 1958 1914 1940 0 -12.47(-0.64%)
Sep 25, 2012 1984 2004 1951 1952 0 -59.75(-2.97%)
Sep 24, 2012 2006 2028 1999 2012 0 -9.43(-0.47%)
Sep 21, 2012 2045 2050 2012 2022 0 -14.21(-0.70%)
Sep 20, 2012 2038 2047 2006 2036 0 -24.66(-1.20%)
Sep 19, 2012 2045 2073 2038 2060 0 +16.85(+0.82%)
Sep 18, 2012 2031 2049 2019 2044 0 +4.78(+0.23%)
Sep 17, 2012 2054 2072 2026 2039 0 -25.01(-1.21%)
Sep 14, 2012 2038 2088 2034 2064 0 +53.35(+2.65%)
Sep 13, 2012 1969 2019 1955 2010 0 +37.16(+1.88%)
Sep 12, 2012 1969 1989 1957 1973 0 +14.73(+0.75%)
Sep 11, 2012 1941 1971 1936 1959 0 +22.69(+1.17%)
Sep 10, 2012 1947 1965 1931 1936 0 -21.63(-1.10%)
Sep 07, 2012 1935 1974 1929 1958 0 +57.71(+3.04%)
Sep 06, 2012 1867 1904 1861 1900 0 +45.82(+2.47%)
Sep 05, 2012 1850 1866 1835 1854 0 -5.69(-0.31%)
Sep 04, 2012 1885 1894 1845 1860 0 -28.74(-1.52%)
Sep 03, 2012 1855 1908 1869 1888 0 +0.00(+0.00%)
Aug 31, 2012 1891 1908 1869 1888 0 +3.24(+0.17%)
Aug 30, 2012 1894 1907 1877 1885 0 -29.61(-1.55%)
Aug 29, 2012 1891 1922 1875 1915 0 -3.26(-0.17%)
Aug 27, 2012 1941 1950 1913 1918 0 -24.05(-1.24%)
Aug 24, 2012 1931 1955 1919 1942 0 +1.06(+0.05%)
Aug 23, 2012 1955 1962 1932 1941 0 -17.34(-0.89%)
Aug 22, 2012 1975 1983 1939 1958 0 -22.20(-1.12%)
Aug 21, 2012 1987 2015 1970 1981 0 +1.67(+0.08%)
Aug 20, 2012 1964 1984 1953 1979 0 +8.97(+0.46%)
Aug 17, 2012 1959 1977 1949 1970 0 +28.12(+1.45%)
Aug 16, 2012 1924 1947 1912 1942 0 +34.89(+1.83%)
Aug 15, 2012 1908 1919 1876 1907 0 -37.18(-1.91%)
Aug 14, 2012 1964 1972 1937 1944 0 -14.33(-0.73%)
Aug 13, 2012 1962 1974 1942 1958 0 -1.51(-0.08%)
Aug 11, 2012 1945 1964 1930 1960 0 +0.00(+0.00%)
Aug 10, 2012 1945 1964 1930 1960 0 +4.98(+0.25%)
Aug 09, 2012 1947 1968 1932 1955 0 +9.06(+0.47%)
Aug 08, 2012 1927 1961 1922 1946 0 +2.28(+0.12%)
Aug 07, 2012 1931 1966 1928 1944 0 +21.40(+1.11%)
Aug 06, 2012 1869 1936 1899 1922 0 +30.09(+1.59%)
Aug 03, 2012 1880 1914 1871 1892 0 +35.51(+1.91%)
Aug 02, 2012 1860 1889 1836 1857 0 -12.02(-0.64%)
Aug 01, 2012 1895 1909 1861 1869 0 -16.93(-0.90%)
Jul 31, 2012 1906 1921 1878 1886 0 -14.26(-0.75%)
Jul 30, 2012 1919 1932 1887 1900 0 -18.57(-0.97%)
Jul 27, 2012 1856 1930 1842 1918 0 +65.37(+3.53%)
Jul 26, 2012 1846 1872 1818 1853 0 +42.20(+2.33%)
Jul 25, 2012 1844 1858 1781 1811 0 +9.12(+0.51%)
Jul 24, 2012 1829 1841 1784 1802 0 -23.95(-1.31%)
Jul 23, 2012 1803 1845 1786 1826 0 -3.57(-0.20%)
Jul 20, 2012 1842 1860 1819 1829 0 -28.40(-1.53%)
Jul 19, 2012 1860 1875 1843 1858 0 +11.57(+0.63%)
Jul 18, 2012 1818 1860 1807 1846 0 +7.26(+0.39%)
Jul 17, 2012 1830 1851 1799 1839 0 +2.79(+0.15%)
Jul 16, 2012 1854 1858 1816 1836 0 -24.11(-1.30%)
Jul 14, 2012 1842 1868 1821 1860 0 +0.00(+0.00%)
Jul 13, 2012 1842 1868 1821 1860 0 +22.38(+1.22%)
Jul 12, 2012 1829 1853 1803 1838 0 -2.85(-0.15%)
Jul 11, 2012 1858 1865 1829 1841 0 -15.96(-0.86%)
Jul 10, 2012 1908 1929 1839 1857 0 -51.00(-2.67%)
Jul 09, 2012 1915 1925 1894 1908 0 -26.06(-1.35%)
Jul 06, 2012 1943 1948 1919 1934 0 -37.86(-1.92%)
Jul 05, 2012 1961 1990 1944 1972 0 +2.72(+0.14%)
Jul 04, 2012 1924 1973 1920 1969 0 +0.11(+0.01%)
Jul 03, 2012 1924 1972 1919 1969 0 +48.68(+2.54%)
Jul 02, 2012 1899 1946 1901 1920 0 -15.47(-0.80%)
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%)
Apr 02, 2012 2496 2546 2483 2531 0 +35.63(+1.43%)
Mar 30, 2012 2505 2515 2478 2496 0 +12.31(+0.50%)
Mar 29, 2012 2449 2489 2437 2483 0 +15.36(+0.62%)
Mar 28, 2012 2526 2529 2443 2468 0 -51.05(-2.03%)
Mar 27, 2012 2541 2554 2515 2519 0 -18.28(-0.72%)
Mar 26, 2012 2531 2554 2516 2537 0 +48.45(+1.95%)
Mar 23, 2012 2463 2504 2421 2489 0 +21.79(+0.88%)
Mar 22, 2012 2486 2500 2447 2467 0 -44.77(-1.78%)
Mar 21, 2012 2535 2546 2503 2512 0 -27.23(-1.07%)
Mar 20, 2012 2555 2564 2523 2539 0 -48.18(-1.86%)
Mar 19, 2012 2580 2603 2567 2587 0 +4.65(+0.18%)
Mar 16, 2012 2573 2597 2557 2583 0 +24.77(+0.97%)
Mar 15, 2012 2543 2565 2517 2558 0 +19.34(+0.76%)
Mar 14, 2012 2555 2565 2517 2539 0 -24.11(-0.94%)
Mar 13, 2012 2497 2566 2488 2563 0 +89.16(+3.60%)
Mar 12, 2012 2499 2510 2463 2473 0 -26.18(-1.05%)
Mar 09, 2012 2509 2521 2487 2500 0 -2.47(-0.10%)
Mar 08, 2012 2486 2510 2463 2502 0 +42.45(+1.73%)
Mar 07, 2012 2442 2475 2428 2460 0 +39.24(+1.62%)
Mar 06, 2012 2446 2457 2402 2420 0 -88.97(-3.55%)
Mar 05, 2012 2540 2545 2490 2509 0 -39.64(-1.56%)
Mar 02, 2012 2568 2581 2533 2549 0 -29.49(-1.14%)
Mar 01, 2012 2592 2612 2568 2579 0 -5.69(-0.22%)
Feb 29, 2012 2629 2638 2569 2584 0 -41.20(-1.57%)
Feb 28, 2012 2624 2641 2612 2625 0 +9.79(+0.37%)
Feb 27, 2012 2598 2632 2581 2616 0 +4.91(+0.19%)
Feb 24, 2012 2623 2638 2603 2611 0 -9.42(-0.36%)
Feb 23, 2012 2617 2630 2592 2620 0 +0.98(+0.04%)
Feb 22, 2012 2609 2640 2597 2619 0 +8.25(+0.32%)
Feb 21, 2012 2603 2637 2593 2611 0 +18.56(+0.72%)
Feb 20, 2012 2547 2604 2570 2592 0 +0.00(+0.00%)
Feb 17, 2012 2590 2605 2569 2592 0 +16.87(+0.66%)
Feb 16, 2012 2560 2587 2540 2575 0 +27.17(+1.07%)
Feb 15, 2012 2595 2607 2537 2548 0 -48.03(-1.85%)
Feb 14, 2012 2585 2610 2570 2596 0 +1.39(+0.05%)
Feb 13, 2012 2579 2602 2558 2595 0 +41.95(+1.64%)
Feb 10, 2012 2545 2560 2525 2553 0 -28.79(-1.12%)
Feb 09, 2012 2609 2618 2572 2582 0 -28.59(-1.10%)
Feb 08, 2012 2608 2626 2586 2610 0 +7.82(+0.30%)
Feb 07, 2012 2595 2616 2574 2603 0 -6.33(-0.24%)
Feb 06, 2012 2593 2618 2578 2609 0 -9.36(-0.36%)
Feb 03, 2012 2586 2635 2580 2618 0 +74.46(+2.93%)
Feb 02, 2012 2544 2565 2523 2544 0 +5.84(+0.23%)
Feb 01, 2012 2541 2560 2521 2538 0 +18.30(+0.73%)
Jan 31, 2012 2582 2599 2503 2520 0 -46.72(-1.82%)
Jan 30, 2012 2550 2575 2484 2566 0 -16.03(-0.62%)
Jan 27, 2012 2559 2596 2547 2582 0 +9.99(+0.39%)
Jan 26, 2012 2599 2632 2559 2572 0 +15.89(+0.62%)
Jan 25, 2012 2495 2563 2487 2557 0 +57.49(+2.30%)
Jan 24, 2012 2471 2508 2457 2499 0 -0.93(-0.04%)
Jan 23, 2012 2494 2521 2484 2500 0 +8.66(+0.35%)
Jan 20, 2012 2481 2500 2468 2491 0 +14.82(+0.60%)
Jan 19, 2012 2453 2483 2437 2476 0 +30.16(+1.23%)
Jan 18, 2012 2405 2450 2398 2446 0 +32.88(+1.36%)
Jan 17, 2012 2427 2447 2409 2413 0 +4.71(+0.20%)
Jan 16, 2012 2382 2415 2367 2409 0 +0.12(+0.00%)
Jan 13, 2012 2381 2415 2367 2409 0 +6.44(+0.27%)
Jan 12, 2012 2371 2410 2343 2402 0 +26.60(+1.12%)
Jan 11, 2012 2362 2388 2352 2376 0 +5.50(+0.23%)
Jan 10, 2012 2350 2377 2339 2370 0 +49.72(+2.14%)
Jan 09, 2012 2305 2330 2297 2320 0 +23.42(+1.02%)
Jan 06, 2012 2300 2310 2279 2297 0 +1.92(+0.08%)
Jan 05, 2012 2271 2305 2254 2295 0 +23.00(+1.01%)
Jan 04, 2012 2236 2287 2232 2272 0 +98.00(+4.51%)
Dec 30, 2011 2184 2193 2170 2174 0 -0.71(-0.03%)
Dec 29, 2011 2148 2182 2146 2175 0 +28.11(+1.31%)
Dec 28, 2011 2196 2199 2140 2147 0 -47.46(-2.16%)
Dec 27, 2011 2199 2212 2189 2194 0 -17.88(-0.81%)
Dec 23, 2011 2204 2217 2190 2212 0 +28.74(+1.32%)
Dec 21, 2011 2188 2197 2143 2183 0 -6.23(-0.28%)
Dec 20, 2011 2137 2195 2135 2189 0 +94.30(+4.50%)
Dec 19, 2011 2124 2149 2087 2095 0 -13.20(-0.63%)
Dec 16, 2011 2137 2164 2102 2108 0 -12.23(-0.58%)
Dec 15, 2011 2152 2156 2108 2121 0 -0.40(-0.02%)
Dec 14, 2011 2168 2181 2102 2121 0 -79.46(-3.61%)
Dec 13, 2011 2265 2281 2179 2200 0 -127.96(-5.50%)
Dec 12, 2011 2349 2352 2303 2328 0 -56.28(-2.36%)
Dec 09, 2011 2181 2393 2329 2385 0 +60.08(+2.58%)
Dec 08, 2011 2211 2388 2318 2325 0 -56.10(-2.36%)
Dec 07, 2011 2210 2391 2340 2381 0 -2.06(-0.09%)
Dec 06, 2011 2234 2404 2356 2383 0 -11.76(-0.49%)
Dec 05, 2011 2414 2426 2377 2395 0 +12.95(+0.54%)
Dec 02, 2011 2418 2430 2368 2382 0 -11.56(-0.48%)
Dec 01, 2011 2396 2420 2367 2393 0 -19.79(-0.82%)
Nov 30, 2011 2357 2417 2353 2413 0 +146.86(+6.48%)
Nov 29, 2011 2287 2299 2260 2266 0 -6.64(-0.29%)
Nov 28, 2011 2246 2281 2235 2273 0 +110.00(+5.09%)
Nov 25, 2011 2175 2210 2159 2163 0 -27.17(-1.24%)
Nov 24, 2011 2225 2233 2175 2190 0 -0.04(-0.00%)
Nov 23, 2011 2226 2234 2175 2190 0 -26.59(-1.20%)
Nov 22, 2011 2234 2247 2187 2216 0 -21.55(-0.96%)
Nov 21, 2011 2259 2265 2201 2238 0 -67.13(-2.91%)
Nov 18, 2011 2329 2337 2290 2305 0 -3.49(-0.15%)
Nov 17, 2011 2355 2367 2286 2309 0 -43.41(-1.85%)
Nov 16, 2011 2344 2410 2332 2352 0 -16.39(-0.69%)
Nov 15, 2011 2341 2383 2327 2368 0 +19.15(+0.82%)
Nov 14, 2011 2366 2387 2330 2349 0 -4.17(-0.18%)
Nov 11, 2011 2312 2370 2304 2353 0 +70.02(+3.07%)
Nov 10, 2011 2301 2314 2256 2283 0 +13.51(+0.60%)
Nov 09, 2011 2311 2328 2257 2270 0 -101.61(-4.28%)
Nov 08, 2011 2362 2379 2322 2372 0 +18.34(+0.78%)
Nov 07, 2011 2355 2379 2310 2353 0 -6.73(-0.29%)
Nov 04, 2011 2346 2372 2309 2360 0 +63.30(+2.76%)
Nov 03, 2011 2277 2308 2236 2297 0 +56.02(+2.50%)
Nov 02, 2011 2232 2262 2198 2241 0 +48.15(+2.20%)
Nov 01, 2011 2160 2234 2132 2192 0 -69.59(-3.08%)
Oct 31, 2011 2289 2307 2253 2262 0 -57.36(-2.47%)
Oct 28, 2011 2286 2343 2279 2319 0 +4.93(+0.21%)
Oct 27, 2011 2275 2350 2264 2315 0 +121.96(+5.56%)
Oct 26, 2011 2188 2209 2139 2193 0 +45.03(+2.10%)
Oct 25, 2011 2179 2206 2118 2148 0 -47.98(-2.19%)
Oct 24, 2011 2174 2216 2156 2196 0 +96.90(+4.62%)
Oct 21, 2011 2046 2102 2037 2099 0 +84.43(+4.19%)
Oct 20, 2011 2009 2030 1966 2014 0 +9.74(+0.49%)
Oct 19, 2011 2036 2058 1991 2004 0 -33.60(-1.65%)
Oct 18, 2011 1970 2056 1948 2038 0 +64.05(+3.24%)
Oct 17, 2011 2049 2060 1965 1974 0 -147.86(-6.97%)
Oct 14, 2011 2100 2127 2079 2122 0 +54.75(+2.65%)
Oct 13, 2011 2075 2094 2037 2067 0 -14.82(-0.71%)
Oct 12, 2011 2086 2117 2055 2082 0 +25.12(+1.22%)
Oct 11, 2011 2002 2071 1992 2057 0 +40.36(+2.00%)
Oct 10, 2011 1970 2027 1965 2016 0 +93.57(+4.87%)
Oct 07, 2011 1970 1974 1903 1923 0 -30.76(-1.57%)
Oct 06, 2011 1938 1963 1922 1954 0 +50.61(+2.66%)
Oct 05, 2011 1849 1914 1825 1903 0 +53.52(+2.89%)
Oct 04, 2011 1770 1855 1738 1849 0 +45.57(+2.53%)
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.