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 28, 2014 2295 2302 2235 2249 0 -61.12(-2.65%)
Nov 27, 2014 2310 2311 2310 2310 0 +0.16(+0.01%)
Nov 26, 2014 2309 2327 2289 2310 0 -14.15(-0.61%)
Nov 25, 2014 2319 2332 2305 2324 0 +19.60(+0.85%)
Nov 24, 2014 2308 2319 2288 2305 0 -3.12(-0.14%)
Nov 21, 2014 2285 2323 2276 2308 0 +59.19(+2.63%)
Nov 20, 2014 2229 2254 2220 2249 0 -1.46(-0.06%)
Nov 19, 2014 2264 2273 2242 2250 0 -16.51(-0.73%)
Nov 18, 2014 2257 2275 2249 2267 0 +19.49(+0.87%)
Nov 17, 2014 2242 2257 2234 2247 0 -10.78(-0.48%)
Nov 14, 2014 2249 2265 2242 2258 0 +7.35(+0.33%)
Nov 13, 2014 2279 2285 2242 2250 0 -26.93(-1.18%)
Nov 12, 2014 2265 2286 2252 2277 0 -5.57(-0.24%)
Nov 11, 2014 2282 2291 2267 2283 0 +1.58(+0.07%)
Nov 10, 2014 2274 2292 2270 2281 0 +5.31(+0.23%)
Nov 07, 2014 2260 2280 2253 2276 0 +12.11(+0.53%)
Nov 06, 2014 2222 2267 2217 2264 0 +30.74(+1.38%)
Nov 05, 2014 2235 2241 2214 2233 0 +10.67(+0.48%)
Nov 04, 2014 2230 2242 2205 2223 0 -38.31(-1.69%)
Nov 03, 2014 2264 2284 2234 2261 0 -9.10(-0.40%)
Oct 31, 2014 2263 2286 2247 2270 0 +42.87(+1.92%)
Oct 30, 2014 2211 2237 2198 2227 0 -9.20(-0.41%)
Oct 28, 2014 2208 2239 2203 2236 0 +40.62(+1.85%)
Oct 27, 2014 2202 2212 2196 2196 0 -20.68(-0.93%)
Oct 24, 2014 2211 2222 2194 2216 0 +9.16(+0.41%)
Oct 23, 2014 2180 2221 2168 2207 0 +59.94(+2.79%)
Oct 21, 2014 2124 2156 2121 2147 0 +29.60(+1.40%)
Oct 20, 2014 2120 2132 2101 2118 0 -7.14(-0.34%)
Oct 17, 2014 2124 2136 1981 2125 0 +17.28(+0.82%)
Oct 16, 2014 2056 2125 2053 2108 0 +9.80(+0.47%)
Oct 15, 2014 2076 2108 2046 2098 0 -1.87(-0.09%)
Oct 14, 2014 2083 2141 2074 2100 0 +30.79(+1.49%)
Oct 13, 2014 2096 2122 2065 2069 0 -19.38(-0.93%)
Oct 10, 2014 2096 2126 2068 2088 0 -21.74(-1.03%)
Oct 09, 2014 2153 2165 2106 2110 0 -50.58(-2.34%)
Oct 08, 2014 2124 2169 2103 2161 0 +21.07(+0.98%)
Oct 07, 2014 2177 2188 2137 2139 0 -63.55(-2.88%)
Oct 06, 2014 2201 2209 2186 2203 0 +15.26(+0.70%)
Oct 03, 2014 2196 2205 2179 2188 0 +9.85(+0.45%)
Oct 02, 2014 2177 2186 2150 2178 0 -10.57(-0.48%)
Oct 01, 2014 2201 2214 2179 2188 0 -21.71(-0.98%)
Sep 30, 2014 2226 2231 2205 2210 0 -22.50(-1.01%)
Sep 29, 2014 2223 2246 2208 2233 0 -15.25(-0.68%)
Sep 26, 2014 2233 2253 2228 2248 0 +17.31(+0.78%)
Sep 25, 2014 2254 2257 2223 2231 0 -34.01(-1.50%)
Sep 19, 2014 2291 2304 2252 2265 0 -30.35(-1.32%)
Sep 18, 2014 2292 2300 2279 2295 0 +16.22(+0.71%)
Sep 17, 2014 2284 2299 2269 2279 0 -11.87(-0.52%)
Sep 16, 2014 2277 2307 2268 2291 0 +6.72(+0.29%)
Sep 15, 2014 2272 2290 2257 2284 0 -4.19(-0.18%)
Sep 12, 2014 2291 2297 2278 2288 0 -9.16(-0.40%)
Sep 11, 2014 2291 2299 2278 2297 0 -4.40(-0.19%)
Sep 10, 2014 2299 2311 2290 2302 0 -7.16(-0.31%)
Sep 09, 2014 2322 2331 2305 2309 0 -23.97(-1.03%)
Sep 08, 2014 2335 2344 2321 2333 0 -2.32(-0.10%)
Sep 05, 2014 2340 2345 2323 2335 0 -4.95(-0.21%)
Sep 04, 2014 2340 2360 2330 2340 0 -6.17(-0.26%)
Sep 03, 2014 2362 2371 2340 2346 0 -9.90(-0.42%)
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.