Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Farm & Construction Machinery Sector (CIX: MSECTOR620 )

3,387.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
May 31, 2012 1902 1910 1856 1884 0 -43.05(-2.23%)
May 30, 2012 1939 1948 1912 1927 0 -44.14(-2.24%)
May 29, 2012 1949 1993 1943 1971 0 +45.97(+2.39%)
May 28, 2012 1946 1960 1916 1925 0 -0.07(-0.00%)
May 25, 2012 1946 1960 1916 1925 0 -21.43(-1.10%)
May 24, 2012 1976 1983 1925 1947 0 -23.01(-1.17%)
May 23, 2012 1932 1978 1913 1970 0 +9.40(+0.48%)
May 22, 2012 1976 1991 1946 1960 0 -4.28(-0.22%)
May 21, 2012 1917 1973 1914 1965 0 +55.91(+2.93%)
May 18, 2012 1906 1937 1896 1909 0 +2.64(+0.14%)
May 17, 2012 1962 1972 1895 1906 0 -47.97(-2.45%)
May 16, 2012 1993 2005 1951 1954 0 -33.03(-1.66%)
May 15, 2012 2013 2029 1978 1987 0 -32.76(-1.62%)
May 14, 2012 2041 2050 2010 2020 0 -46.36(-2.24%)
May 11, 2012 2042 2090 2037 2066 0 +12.55(+0.61%)
May 10, 2012 2078 2091 2044 2054 0 -4.97(-0.24%)
May 09, 2012 2040 2082 2022 2059 0 -14.89(-0.72%)
May 08, 2012 2067 2080 2021 2074 0 -1.87(-0.09%)
May 07, 2012 2074 2096 2061 2076 0 -18.42(-0.88%)
May 04, 2012 2125 2129 2083 2094 0 -44.02(-2.06%)
May 03, 2012 2175 2183 2131 2138 0 -353.33(-14.18%)
May 02, 2012 2017 2494 2454 2491 0 +9.69(+0.39%)
May 01, 2012 2033 2507 2466 2482 0 +2.57(+0.10%)
Apr 30, 2012 2048 2504 2468 2479 0 -31.68(-1.26%)
Apr 27, 2012 2056 2523 2491 2511 0 +11.67(+0.47%)
Apr 26, 2012 2479 2508 2462 2499 0 +25.11(+1.01%)
Apr 25, 2012 2521 2528 2450 2474 0 -48.32(-1.92%)
Apr 24, 2012 2505 2536 2495 2522 0 +18.79(+0.75%)
Apr 23, 2012 2498 2511 2467 2503 0 -37.39(-1.47%)
Apr 20, 2012 2539 2560 2531 2541 0 +20.54(+0.81%)
Apr 19, 2012 2552 2569 2499 2520 0 -19.22(-0.76%)
Apr 18, 2012 2511 2554 2508 2540 0 +17.89(+0.71%)
Apr 17, 2012 2507 2538 2487 2522 0 +38.08(+1.53%)
Apr 16, 2012 2509 2527 2467 2484 0 +0.11(+0.00%)
Apr 13, 2012 2493 2511 2468 2483 0 -15.56(-0.62%)
Apr 12, 2012 2420 2508 2417 2499 0 +85.02(+3.52%)
Apr 11, 2012 2411 2432 2389 2414 0 +41.26(+1.74%)
Apr 10, 2012 2438 2447 2358 2373 0 -72.03(-2.95%)
Apr 09, 2012 2451 2465 2429 2445 0 -57.58(-2.30%)
Apr 05, 2012 2493 2530 2484 2502 0 +7.54(+0.30%)
Apr 04, 2012 2477 2511 2459 2495 0 -18.96(-0.75%)
Apr 03, 2012 2539 2552 2500 2514 0 -17.57(-0.69%)
Apr 02, 2012 2496 2546 2483 2531 0 +35.63(+1.43%)
Mar 30, 2012 2505 2515 2478 2496 0 +12.31(+0.50%)
Mar 29, 2012 2449 2489 2437 2483 0 +15.36(+0.62%)
Mar 28, 2012 2526 2529 2443 2468 0 -51.05(-2.03%)
Mar 27, 2012 2541 2554 2515 2519 0 -18.28(-0.72%)
Mar 26, 2012 2531 2554 2516 2537 0 +48.45(+1.95%)
Mar 23, 2012 2463 2504 2421 2489 0 +21.79(+0.88%)
Mar 22, 2012 2486 2500 2447 2467 0 -44.77(-1.78%)
Mar 21, 2012 2535 2546 2503 2512 0 -27.23(-1.07%)
Mar 20, 2012 2555 2564 2523 2539 0 -48.18(-1.86%)
Mar 19, 2012 2580 2603 2567 2587 0 +4.65(+0.18%)
Mar 16, 2012 2573 2597 2557 2583 0 +24.77(+0.97%)
Mar 15, 2012 2543 2565 2517 2558 0 +19.34(+0.76%)
Mar 14, 2012 2555 2565 2517 2539 0 -24.11(-0.94%)
Mar 13, 2012 2497 2566 2488 2563 0 +89.16(+3.60%)
Mar 12, 2012 2499 2510 2463 2473 0 -26.18(-1.05%)
Mar 09, 2012 2509 2521 2487 2500 0 -2.47(-0.10%)
Mar 08, 2012 2486 2510 2463 2502 0 +42.45(+1.73%)
Mar 07, 2012 2442 2475 2428 2460 0 +39.24(+1.62%)
Mar 06, 2012 2446 2457 2402 2420 0 -88.97(-3.55%)
Mar 05, 2012 2540 2545 2490 2509 0 -39.64(-1.56%)
Mar 02, 2012 2568 2581 2533 2549 0 -29.49(-1.14%)
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.