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 (%)
Oct 30, 2009 1434 1448 1371 1381 0 -57.21(-3.98%)
Oct 29, 2009 1394 1446 1389 1438 0 +62.27(+4.53%)
Oct 28, 2009 1425 1440 1372 1376 0 -60.20(-4.19%)
Oct 27, 2009 1465 1479 1429 1436 0 -23.20(-1.59%)
Oct 26, 2009 1475 1509 1449 1459 0 -2.23(-0.15%)
Oct 23, 2009 1477 1487 1453 1462 0 -9.45(-0.64%)
Oct 22, 2009 1445 1478 1418 1471 0 +11.82(+0.81%)
Oct 21, 2009 1441 1503 1428 1459 0 +4.11(+0.28%)
Oct 20, 2009 1436 1478 1433 1455 0 +12.58(+0.87%)
Oct 19, 2009 1385 1453 1382 1443 0 +68.36(+4.97%)
Oct 16, 2009 1368 1382 1348 1374 0 -14.11(-1.02%)
Oct 15, 2009 1369 1392 1359 1388 0 +9.37(+0.68%)
Oct 14, 2009 1355 1382 1344 1379 0 +39.78(+2.97%)
Oct 13, 2009 1340 1349 1322 1339 0 -5.11(-0.38%)
Oct 12, 2009 1359 1371 1335 1344 0 -10.16(-0.75%)
Oct 09, 2009 1335 1358 1325 1354 0 +8.70(+0.65%)
Oct 08, 2009 1333 1358 1319 1346 0 +31.86(+2.42%)
Oct 07, 2009 1307 1324 1296 1314 0 +6.44(+0.49%)
Oct 06, 2009 1299 1329 1283 1307 0 +26.10(+2.04%)
Oct 05, 2009 1250 1286 1246 1281 0 +39.44(+3.18%)
Oct 02, 2009 1238 1261 1215 1242 0 -15.48(-1.23%)
Oct 01, 2009 1296 1301 1254 1257 0 -46.72(-3.58%)
Sep 30, 2009 1325 1332 1281 1304 0 -9.74(-0.74%)
Sep 29, 2009 1315 1336 1301 1314 0 -11.98(-0.90%)
Sep 28, 2009 1318 1337 1295 1326 0 +13.41(+1.02%)
Sep 25, 2009 1324 1340 1301 1312 0 -11.73(-0.89%)
Sep 24, 2009 1360 1369 1307 1324 0 -32.30(-2.38%)
Sep 23, 2009 1386 1394 1354 1356 0 -24.26(-1.76%)
Sep 22, 2009 1351 1391 1346 1381 0 +41.69(+3.11%)
Sep 21, 2009 1336 1358 1319 1339 0 -17.43(-1.28%)
Sep 18, 2009 1380 1387 1343 1356 0 -15.32(-1.12%)
Sep 17, 2009 1349 1387 1340 1372 0 +28.06(+2.09%)
Sep 16, 2009 1343 1366 1330 1344 0 +35.82(+2.74%)
Sep 15, 2009 1286 1346 1278 1308 0 +25.89(+2.02%)
Sep 14, 2009 1254 1287 1245 1282 0 +4.44(+0.35%)
Sep 11, 2009 1280 1295 1262 1278 0 +0.38(+0.03%)
Sep 10, 2009 1261 1279 1246 1277 0 +12.45(+0.98%)
Sep 09, 2009 1244 1275 1231 1265 0 +20.41(+1.64%)
Sep 08, 2009 1241 1253 1227 1244 0 +21.98(+1.80%)
Sep 07, 2009 1197 1227 1187 1222 0 +0.00(+0.00%)
Sep 04, 2009 1197 1227 1187 1222 0 +25.03(+2.09%)
Sep 03, 2009 1184 1201 1167 1197 0 +19.49(+1.65%)
Sep 02, 2009 1197 1205 1170 1178 0 -18.76(-1.57%)
Sep 01, 2009 1222 1257 1192 1197 0 -34.16(-2.78%)
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%)
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.