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%)
Streaming Delayed 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 (%)
Jul 31, 2009 1174 1206 1165 1193 0 +17.76(+1.51%)
Jul 30, 2009 1160 1190 1155 1175 0 +38.97(+3.43%)
Jul 29, 2009 1150 1154 1123 1136 0 -17.02(-1.48%)
Jul 28, 2009 1153 1171 1130 1153 0 -13.66(-1.17%)
Jul 27, 2009 1159 1174 1142 1167 0 +36.98(+3.27%)
Jul 25, 2009 1135 1146 1081 1130 0 -21.11(-1.83%)
Jul 24, 2009 1136 1158 1113 1151 0 +6.04(+0.53%)
Jul 23, 2009 1088 1151 1081 1145 0 +57.65(+5.30%)
Jul 22, 2009 1077 1105 1070 1087 0 -7.65(-0.70%)
Jul 21, 2009 1125 1141 1071 1095 0 +39.60(+3.75%)
Jun 26, 2009 1055 1071 1043 1055 0 -2.46(-0.23%)
Jun 25, 2009 1046 1065 1036 1058 0 +35.37(+3.46%)
Jun 24, 2009 1021 1050 1013 1022 0 +13.48(+1.34%)
Jun 23, 2009 997.53 1018 985.69 1009 0 -47.57(-4.50%)
Jun 22, 2009 1088 1090 1048 1056 0 -43.12(-3.92%)
Jun 19, 2009 1114 1122 1093 1099 0 -0.83(-0.08%)
Jun 18, 2009 1116 1122 1085 1100 0 -17.10(-1.53%)
Jun 17, 2009 1128 1133 1083 1117 0 -12.63(-1.12%)
Jun 16, 2009 1164 1180 1124 1130 0 -31.06(-2.68%)
Jun 15, 2009 1180 1184 1145 1161 0 -41.06(-3.42%)
Jun 12, 2009 1200 1206 1179 1202 0 -7.13(-0.59%)
Jun 11, 2009 1215 1232 1197 1209 0 +0.97(+0.08%)
Jun 10, 2009 1237 1242 1184 1208 0 -14.54(-1.19%)
Jun 09, 2009 1232 1249 1207 1223 0 -3.72(-0.30%)
Jun 08, 2009 1207 1243 1194 1227 0 -13.93(-1.12%)
Jun 05, 2009 1255 1269 1216 1241 0 -19.15(-1.52%)
Jun 04, 2009 1233 1268 1216 1260 0 +38.19(+3.13%)
Jun 03, 2009 1244 1250 1203 1221 0 -33.26(-2.65%)
Jun 02, 2009 1255 1281 1236 1255 0 -2.73(-0.22%)
Jun 01, 2009 1220 1268 1210 1257 0 +68.37(+5.75%)
May 29, 2009 1164 1194 1156 1189 0 +38.95(+3.39%)
May 28, 2009 1163 1172 1119 1150 0 -9.32(-0.80%)
May 27, 2009 1180 1198 1152 1159 0 -18.67(-1.58%)
May 26, 2009 1138 1196 1128 1178 0 +34.03(+2.97%)
May 25, 2009 1170 1190 1137 1144 0 +0.00(+0.00%)
May 22, 2009 1170 1190 1137 1144 0 -15.65(-1.35%)
May 21, 2009 1192 1203 1146 1160 0 -50.43(-4.17%)
May 20, 2009 1228 1282 1204 1210 0 -1.17(-0.10%)
May 19, 2009 1217 1235 1179 1211 0 -1.37(-0.11%)
May 18, 2009 1166 1220 1156 1213 0 +66.28(+5.78%)
May 15, 2009 1151 1182 1132 1146 0 -3.50(-0.30%)
May 14, 2009 1130 1167 1115 1150 0 +7.60(+0.67%)
May 13, 2009 1173 1180 1132 1142 0 -75.87(-6.23%)
May 12, 2009 1242 1256 1185 1218 0 -17.07(-1.38%)
May 11, 2009 1252 1264 1221 1235 0 -36.61(-2.88%)
May 08, 2009 1231 1284 1225 1272 0 +70.63(+5.88%)
May 07, 2009 1284 1297 1185 1201 0 -64.36(-5.09%)
May 06, 2009 1255 1282 1219 1266 0 +27.73(+2.24%)
May 05, 2009 1223 1247 1204 1238 0 +10.41(+0.85%)
May 04, 2009 1203 1238 1190 1227 0 +49.15(+4.17%)
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.