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

Farm & Construction Machinery Sector (CIX: MSECTOR620 )

3,403.67 +16.66 (+0.49%)
Streaming Delayed Price Updated: 4:16 PM EDT, Apr 30, 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 (%)
Jun 30, 2011 2536 2599 2522 2587 0 +50.39(+1.99%)
Jun 29, 2011 2543 2560 2512 2537 0 +11.04(+0.44%)
Jun 28, 2011 2478 2532 2475 2526 0 +57.11(+2.31%)
Jun 27, 2011 2456 2484 2439 2469 0 +9.79(+0.40%)
Jun 24, 2011 2491 2495 2449 2459 0 -20.06(-0.81%)
Jun 23, 2011 2433 2484 2403 2479 0 -1.18(-0.05%)
Jun 22, 2011 2499 2530 2477 2480 0 -15.73(-0.63%)
Jun 21, 2011 2449 2509 2441 2496 0 +66.20(+2.72%)
Jun 20, 2011 2415 2434 2410 2430 0 +31.68(+1.32%)
Jun 17, 2011 2424 2430 2384 2398 0 +0.37(+0.02%)
Jun 16, 2011 2410 2438 2369 2398 0 -20.27(-0.84%)
Jun 15, 2011 2440 2462 2409 2418 0 -53.72(-2.17%)
Jun 14, 2011 2448 2486 2433 2472 0 +56.49(+2.34%)
Jun 13, 2011 2449 2462 2400 2415 0 -25.94(-1.06%)
Jun 10, 2011 2476 2484 2427 2441 0 -46.24(-1.86%)
Jun 09, 2011 2466 2503 2452 2487 0 +34.65(+1.41%)
Jun 08, 2011 2478 2490 2443 2453 0 -27.93(-1.13%)
Jun 07, 2011 2507 2514 2478 2481 0 -5.53(-0.22%)
Jun 06, 2011 2501 2524 2475 2486 0 -17.05(-0.68%)
Jun 03, 2011 2497 2538 2473 2503 0 +6.59(+0.26%)
May 24, 2011 2518 2535 2486 2497 0 -2.56(-0.10%)
May 23, 2011 2498 2518 2472 2499 0 -57.21(-2.24%)
May 20, 2011 2574 2586 2540 2556 0 -23.43(-0.91%)
May 19, 2011 2602 2618 2568 2580 0 -10.21(-0.39%)
May 18, 2011 2552 2598 2524 2590 0 +48.46(+1.91%)
May 17, 2011 2580 2593 2521 2542 0 -55.44(-2.13%)
May 16, 2011 2592 2642 2573 2597 0 -6.67(-0.26%)
May 13, 2011 2664 2675 2595 2604 0 -59.38(-2.23%)
May 12, 2011 2669 2691 2624 2663 0 -13.86(-0.52%)
May 11, 2011 2729 2739 2655 2677 0 -68.32(-2.49%)
May 10, 2011 2742 2756 2720 2745 0 +29.19(+1.07%)
May 09, 2011 2683 2733 2674 2716 0 +34.35(+1.28%)
May 06, 2011 2716 2739 2675 2682 0 +13.07(+0.49%)
May 05, 2011 2687 2717 2646 2669 0 -37.74(-1.39%)
May 04, 2011 2755 2767 2678 2706 0 -50.77(-1.84%)
May 03, 2011 2792 2802 2741 2757 0 -43.12(-1.54%)
May 02, 2011 2798 2805 2792 2800 0 -5.55(-0.20%)
Apr 29, 2011 2797 2823 2777 2806 0 +40.74(+1.47%)
Apr 28, 2011 2759 2777 2735 2765 0 +10.81(+0.39%)
Apr 27, 2011 2757 2764 2695 2754 0 +7.58(+0.28%)
Apr 26, 2011 2714 2760 2705 2747 0 +59.14(+2.20%)
Apr 25, 2011 2694 2704 2664 2688 0 -12.16(-0.45%)
Apr 21, 2011 2683 2707 2671 2700 0 +48.12(+1.81%)
Apr 20, 2011 2652 2663 2629 2652 0 +56.20(+2.17%)
Apr 19, 2011 2586 2607 2565 2595 0 +28.85(+1.12%)
Apr 18, 2011 2593 2602 2531 2567 0 -67.27(-2.55%)
Apr 15, 2011 2644 2654 2618 2634 0 -3.93(-0.15%)
Apr 14, 2011 2616 2643 2589 2638 0 +3.60(+0.14%)
Apr 13, 2011 2646 2655 2608 2634 0 +22.00(+0.84%)
Apr 12, 2011 2643 2653 2597 2612 0 -50.44(-1.89%)
Apr 11, 2011 2694 2702 2649 2663 0 -34.29(-1.27%)
Apr 08, 2011 2726 2738 2677 2697 0 -11.17(-0.41%)
Apr 07, 2011 2726 2746 2691 2708 0 -18.06(-0.66%)
Apr 06, 2011 2768 2775 2715 2726 0 -31.22(-1.13%)
Apr 05, 2011 2770 2780 2744 2757 0 -29.11(-1.04%)
Apr 04, 2011 2792 2800 2767 2787 0 +8.82(+0.32%)
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.