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 (%)
Sep 30, 2011 1914 1945 1881 1889 0 -68.64(-3.51%)
Sep 29, 2011 1985 1997 1905 1957 0 +17.28(+0.89%)
Sep 28, 2011 2009 2031 1935 1940 0 -52.97(-2.66%)
Sep 27, 2011 2014 2048 1975 1993 0 +32.41(+1.65%)
Sep 26, 2011 1934 1965 1884 1961 0 +43.64(+2.28%)
Sep 23, 2011 1906 1953 1891 1917 0 +0.11(+0.01%)
Sep 22, 2011 1968 1979 1882 1917 0 -127.32(-6.23%)
Sep 21, 2011 2131 2141 2043 2044 0 -90.98(-4.26%)
Sep 20, 2011 2183 2193 2131 2135 0 -30.93(-1.43%)
Sep 19, 2011 2153 2181 2115 2166 0 -30.69(-1.40%)
Sep 16, 2011 2226 2230 2178 2197 0 -7.21(-0.33%)
Sep 15, 2011 2200 2223 2177 2204 0 +30.01(+1.38%)
Sep 14, 2011 2168 2207 2101 2174 0 +21.16(+0.98%)
Sep 13, 2011 2121 2176 2107 2153 0 +41.61(+1.97%)
Sep 12, 2011 2075 2127 2049 2111 0 -3.18(-0.15%)
Sep 09, 2011 2161 2169 2093 2114 0 -75.46(-3.45%)
Sep 08, 2011 2207 2238 2174 2190 0 -45.21(-2.02%)
Sep 07, 2011 2211 2238 2186 2235 0 +69.42(+3.21%)
Sep 06, 2011 2101 2176 2088 2166 0 -18.80(-0.86%)
Sep 05, 2011 2189 2219 2161 2184 0 +0.00(+0.00%)
Sep 02, 2011 2189 2219 2161 2184 0 -72.13(-3.20%)
Sep 01, 2011 2306 2338 2248 2256 0 -48.59(-2.11%)
Aug 31, 2011 2317 2367 2277 2305 0 +28.36(+1.25%)
Aug 30, 2011 2232 2299 2215 2277 0 +35.72(+1.59%)
Aug 29, 2011 2202 2248 2189 2241 0 +80.53(+3.73%)
Aug 26, 2011 2084 2174 2058 2160 0 +60.32(+2.87%)
Aug 25, 2011 2168 2184 2090 2100 0 -42.49(-1.98%)
Aug 24, 2011 2092 2152 2069 2143 0 +44.43(+2.12%)
Aug 23, 2011 2036 2100 2020 2098 0 +79.31(+3.93%)
Aug 22, 2011 2077 2082 2008 2019 0 -1.82(-0.09%)
Aug 19, 2011 2047 2124 2015 2021 0 -60.89(-2.93%)
Aug 18, 2011 2126 2131 2048 2082 0 -125.72(-5.70%)
Aug 17, 2011 2236 2265 2188 2207 0 -37.46(-1.67%)
Aug 16, 2011 2261 2273 2223 2245 0 -48.16(-2.10%)
Aug 15, 2011 2279 2313 2266 2293 0 +43.59(+1.94%)
Aug 12, 2011 2271 2283 2220 2249 0 +38.53(+1.74%)
Aug 11, 2011 2134 2246 2114 2211 0 +104.11(+4.94%)
Aug 10, 2011 2155 2186 2091 2107 0 -86.67(-3.95%)
Aug 09, 2011 2160 2201 2041 2193 0 +127.89(+6.19%)
Aug 08, 2011 2160 2201 2057 2065 0 -199.21(-8.80%)
Aug 05, 2011 2301 2320 2176 2265 0 +6.96(+0.31%)
Aug 04, 2011 2376 2381 2253 2258 0 -182.81(-7.49%)
Aug 03, 2011 2435 2470 2349 2441 0 +19.39(+0.80%)
Aug 02, 2011 2485 2523 2418 2421 0 -64.69(-2.60%)
Aug 01, 2011 2382 2543 2447 2486 0 +7.55(+0.30%)
Jul 29, 2011 2346 2506 2433 2478 0 -15.07(-0.60%)
Jul 28, 2011 2407 2541 2486 2493 0 -17.43(-0.69%)
Jul 27, 2011 2448 2571 2495 2511 0 -66.88(-2.59%)
Jul 26, 2011 2488 2608 2568 2578 0 -20.47(-0.79%)
Jul 25, 2011 2447 2614 2553 2598 0 +25.87(+1.01%)
Jul 22, 2011 2460 2583 2557 2572 0 -74.97(-2.83%)
Jul 21, 2011 2627 2669 2608 2647 0 +31.53(+1.21%)
Jul 20, 2011 2513 2638 2600 2616 0 +4.10(+0.16%)
Jul 19, 2011 2484 2625 2583 2612 0 +38.33(+1.49%)
Jul 18, 2011 2487 2604 2545 2573 0 -45.29(-1.73%)
Jul 15, 2011 2488 2626 2571 2619 0 +37.81(+1.47%)
Jul 14, 2011 2492 2636 2564 2581 0 -18.95(-0.73%)
Jul 13, 2011 2484 2643 2590 2600 0 +34.27(+1.34%)
Jul 12, 2011 2467 2601 2558 2565 0 -24.97(-0.96%)
Jul 11, 2011 2499 2629 2572 2590 0 -63.19(-2.38%)
Jul 08, 2011 2627 2660 2606 2654 0 -29.55(-1.10%)
Jul 07, 2011 2677 2706 2668 2683 0 +34.42(+1.30%)
Jul 06, 2011 2634 2661 2618 2649 0 +15.30(+0.58%)
Jul 05, 2011 2628 2649 2614 2633 0 -4.35(-0.16%)
Jul 04, 2011 2583 2647 2569 2638 0 -0.04(-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.