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 (%)
Sep 28, 2012 1934 1948 1916 1932 0 -14.96(-0.77%)
Sep 27, 2012 1950 1963 1933 1947 0 +7.43(+0.38%)
Sep 26, 2012 1937 1958 1914 1940 0 -12.47(-0.64%)
Sep 25, 2012 1984 2004 1951 1952 0 -59.75(-2.97%)
Sep 24, 2012 2006 2028 1999 2012 0 -9.43(-0.47%)
Sep 21, 2012 2045 2050 2012 2022 0 -14.21(-0.70%)
Sep 20, 2012 2038 2047 2006 2036 0 -24.66(-1.20%)
Sep 19, 2012 2045 2073 2038 2060 0 +16.85(+0.82%)
Sep 18, 2012 2031 2049 2019 2044 0 +4.78(+0.23%)
Sep 17, 2012 2054 2072 2026 2039 0 -25.01(-1.21%)
Sep 14, 2012 2038 2088 2034 2064 0 +53.35(+2.65%)
Sep 13, 2012 1969 2019 1955 2010 0 +37.16(+1.88%)
Sep 12, 2012 1969 1989 1957 1973 0 +14.73(+0.75%)
Sep 11, 2012 1941 1971 1936 1959 0 +22.69(+1.17%)
Sep 10, 2012 1947 1965 1931 1936 0 -21.63(-1.10%)
Sep 07, 2012 1935 1974 1929 1958 0 +57.71(+3.04%)
Sep 06, 2012 1867 1904 1861 1900 0 +45.82(+2.47%)
Sep 05, 2012 1850 1866 1835 1854 0 -5.69(-0.31%)
Sep 04, 2012 1885 1894 1845 1860 0 -28.74(-1.52%)
Sep 03, 2012 1855 1908 1869 1888 0 +0.00(+0.00%)
Aug 31, 2012 1891 1908 1869 1888 0 +3.24(+0.17%)
Aug 30, 2012 1894 1907 1877 1885 0 -29.61(-1.55%)
Aug 29, 2012 1891 1922 1875 1915 0 -3.26(-0.17%)
Aug 27, 2012 1941 1950 1913 1918 0 -24.05(-1.24%)
Aug 24, 2012 1931 1955 1919 1942 0 +1.06(+0.05%)
Aug 23, 2012 1955 1962 1932 1941 0 -17.34(-0.89%)
Aug 22, 2012 1975 1983 1939 1958 0 -22.20(-1.12%)
Aug 21, 2012 1987 2015 1970 1981 0 +1.67(+0.08%)
Aug 20, 2012 1964 1984 1953 1979 0 +8.97(+0.46%)
Aug 17, 2012 1959 1977 1949 1970 0 +28.12(+1.45%)
Aug 16, 2012 1924 1947 1912 1942 0 +34.89(+1.83%)
Aug 15, 2012 1908 1919 1876 1907 0 -37.18(-1.91%)
Aug 14, 2012 1964 1972 1937 1944 0 -14.33(-0.73%)
Aug 13, 2012 1962 1974 1942 1958 0 -1.51(-0.08%)
Aug 11, 2012 1945 1964 1930 1960 0 +0.00(+0.00%)
Aug 10, 2012 1945 1964 1930 1960 0 +4.98(+0.25%)
Aug 09, 2012 1947 1968 1932 1955 0 +9.06(+0.47%)
Aug 08, 2012 1927 1961 1922 1946 0 +2.28(+0.12%)
Aug 07, 2012 1931 1966 1928 1944 0 +21.40(+1.11%)
Aug 06, 2012 1869 1936 1899 1922 0 +30.09(+1.59%)
Aug 03, 2012 1880 1914 1871 1892 0 +35.51(+1.91%)
Aug 02, 2012 1860 1889 1836 1857 0 -12.02(-0.64%)
Aug 01, 2012 1895 1909 1861 1869 0 -16.93(-0.90%)
Jul 31, 2012 1906 1921 1878 1886 0 -14.26(-0.75%)
Jul 30, 2012 1919 1932 1887 1900 0 -18.57(-0.97%)
Jul 27, 2012 1856 1930 1842 1918 0 +65.37(+3.53%)
Jul 26, 2012 1846 1872 1818 1853 0 +42.20(+2.33%)
Jul 25, 2012 1844 1858 1781 1811 0 +9.12(+0.51%)
Jul 24, 2012 1829 1841 1784 1802 0 -23.95(-1.31%)
Jul 23, 2012 1803 1845 1786 1826 0 -3.57(-0.20%)
Jul 20, 2012 1842 1860 1819 1829 0 -28.40(-1.53%)
Jul 19, 2012 1860 1875 1843 1858 0 +11.57(+0.63%)
Jul 18, 2012 1818 1860 1807 1846 0 +7.26(+0.39%)
Jul 17, 2012 1830 1851 1799 1839 0 +2.79(+0.15%)
Jul 16, 2012 1854 1858 1816 1836 0 -24.11(-1.30%)
Jul 14, 2012 1842 1868 1821 1860 0 +0.00(+0.00%)
Jul 13, 2012 1842 1868 1821 1860 0 +22.38(+1.22%)
Jul 12, 2012 1829 1853 1803 1838 0 -2.85(-0.15%)
Jul 11, 2012 1858 1865 1829 1841 0 -15.96(-0.86%)
Jul 10, 2012 1908 1929 1839 1857 0 -51.00(-2.67%)
Jul 09, 2012 1915 1925 1894 1908 0 -26.06(-1.35%)
Jul 06, 2012 1943 1948 1919 1934 0 -37.86(-1.92%)
Jul 05, 2012 1961 1990 1944 1972 0 +2.72(+0.14%)
Jul 04, 2012 1924 1973 1920 1969 0 +0.11(+0.01%)
Jul 03, 2012 1924 1972 1919 1969 0 +48.68(+2.54%)
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.