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 (%)
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%)
Oct 03, 2011 1862 1889 1801 1804 0 -84.67(-4.48%)
Sep 30, 2011 1914 1945 1881 1889 0 -68.64(-3.51%)
Sep 29, 2011 1985 1997 1905 1957 0 +17.28(+0.89%)
Sep 28, 2011 2009 2031 1935 1940 0 -52.97(-2.66%)
Sep 27, 2011 2014 2048 1975 1993 0 +32.41(+1.65%)
Sep 26, 2011 1934 1965 1884 1961 0 +43.64(+2.28%)
Sep 23, 2011 1906 1953 1891 1917 0 +0.11(+0.01%)
Sep 22, 2011 1968 1979 1882 1917 0 -127.32(-6.23%)
Sep 21, 2011 2131 2141 2043 2044 0 -90.98(-4.26%)
Sep 20, 2011 2183 2193 2131 2135 0 -30.93(-1.43%)
Sep 19, 2011 2153 2181 2115 2166 0 -30.69(-1.40%)
Sep 16, 2011 2226 2230 2178 2197 0 -7.21(-0.33%)
Sep 15, 2011 2200 2223 2177 2204 0 +30.01(+1.38%)
Sep 14, 2011 2168 2207 2101 2174 0 +21.16(+0.98%)
Sep 13, 2011 2121 2176 2107 2153 0 +41.61(+1.97%)
Sep 12, 2011 2075 2127 2049 2111 0 -3.18(-0.15%)
Sep 09, 2011 2161 2169 2093 2114 0 -75.46(-3.45%)
Sep 08, 2011 2207 2238 2174 2190 0 -45.21(-2.02%)
Sep 07, 2011 2211 2238 2186 2235 0 +69.42(+3.21%)
Sep 06, 2011 2101 2176 2088 2166 0 -18.80(-0.86%)
Sep 05, 2011 2189 2219 2161 2184 0 +0.00(+0.00%)
Sep 02, 2011 2189 2219 2161 2184 0 -72.13(-3.20%)
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.