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 (%)
Jan 30, 2015 2011 2034 1999 2007 0 -18.96(-0.94%)
Jan 29, 2015 2008 2031 1993 2026 0 +12.38(+0.61%)
Jan 28, 2015 2038 2048 2008 2013 0 -13.49(-0.67%)
Jan 27, 2015 2080 2051 2009 2027 0 -87.64(-4.14%)
Jan 26, 2015 2096 2120 2088 2115 0 +24.74(+1.18%)
Jan 23, 2015 2106 2113 2079 2090 0 -15.11(-0.72%)
Jan 22, 2015 2095 2114 2076 2105 0 +32.92(+1.59%)
Jan 21, 2015 2058 2077 2056 2072 0 +18.42(+0.90%)
Jan 20, 2015 2062 2068 2039 2054 0 -2.24(-0.11%)
Jan 19, 2015 2057 2062 2043 2056 0 +0.36(+0.02%)
Jan 16, 2015 2051 2063 2033 2056 0 +8.69(+0.42%)
Jan 15, 2015 2051 2056 2042 2047 0 -19.63(-0.95%)
Jan 14, 2015 2042 2071 2027 2066 0 -1.01(-0.05%)
Jan 13, 2015 2067 2067 2067 2067 0 +3.86(+0.19%)
Jan 12, 2015 2083 2086 2045 2064 0 -13.95(-0.67%)
Jan 09, 2015 2099 2102 2068 2078 0 -21.69(-1.03%)
Jan 08, 2015 2096 2107 2077 2099 0 +20.60(+0.99%)
Jan 07, 2015 2079 2093 2058 2079 0 +15.20(+0.74%)
Jan 06, 2015 2084 2095 2040 2063 0 -22.63(-1.08%)
Jan 05, 2015 2135 2137 2074 2086 0 -71.49(-3.31%)
Jan 02, 2015 2157 2172 2133 2158 0 +4.27(+0.20%)
Dec 31, 2014 2153 2153 2153 2153 0 -20.07(-0.92%)
Dec 30, 2014 2192 2196 2168 2173 0 -30.19(-1.37%)
Dec 29, 2014 2202 2215 2191 2204 0 -7.25(-0.33%)
Dec 26, 2014 2202 2221 2197 2211 0 +15.63(+0.71%)
Dec 24, 2014 2195 2195 2195 2195 0 +0.96(+0.04%)
Dec 23, 2014 2185 2206 2178 2194 0 +21.76(+1.00%)
Dec 22, 2014 2177 2184 2162 2172 0 +4.75(+0.22%)
Dec 19, 2014 2160 2178 2150 2168 0 +15.80(+0.73%)
Dec 18, 2014 2149 2162 2126 2152 0 +32.03(+1.51%)
Dec 17, 2014 2104 2132 2083 2120 0 +17.69(+0.84%)
Dec 16, 2014 2102 2154 2102 2102 0 -0.37(-0.02%)
Dec 15, 2014 2124 2138 2091 2103 0 -15.23(-0.72%)
Dec 12, 2014 2146 2151 2110 2118 0 -43.66(-2.02%)
Dec 11, 2014 2171 2192 2156 2161 0 +11.12(+0.52%)
Dec 10, 2014 2184 2190 2145 2150 0 -48.98(-2.23%)
Dec 09, 2014 2173 2208 2165 2199 0 +0.70(+0.03%)
Dec 08, 2014 2243 2250 2194 2199 0 -50.85(-2.26%)
Dec 05, 2014 2260 2270 2239 2249 0 -10.23(-0.45%)
Dec 04, 2014 2265 2280 2250 2260 0 -8.39(-0.37%)
Dec 03, 2014 2250 2288 2248 2268 0 +18.42(+0.82%)
Dec 02, 2014 2252 2264 2234 2250 0 -0.72(-0.03%)
Dec 01, 2014 2252 2271 2223 2250 0 +1.21(+0.05%)
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%)
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.