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, 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%)
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.