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

Farm & Construction Machinery Sector (CIX: MSECTOR620 )

3,335.76 +57.66 (+1.76%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 26, 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, 2017 2561 2568 2545 2554 0 +4.72(+0.19%)
Jul 28, 2017 2533 2559 2520 2549 0 +20.36(+0.81%)
Jul 27, 2017 2522 2535 2508 2529 0 +13.29(+0.53%)
Jul 26, 2017 2526 2533 2503 2516 0 -20.33(-0.80%)
Jul 25, 2017 2518 2548 2495 2536 0 +65.93(+2.67%)
Jul 24, 2017 2461 2475 2453 2470 0 +19.83(+0.81%)
Jul 21, 2017 2448 2458 2427 2450 0 -6.72(-0.27%)
Jul 20, 2017 2463 2476 2449 2457 0 +0.19(+0.01%)
Jul 19, 2017 2449 2464 2444 2457 0 +5.84(+0.24%)
Jul 18, 2017 2464 2468 2439 2451 0 -10.02(-0.41%)
Jul 17, 2017 2454 2475 2445 2461 0 +3.24(+0.13%)
Jul 14, 2017 2454 2471 2443 2458 0 +10.96(+0.45%)
Jul 13, 2017 2445 2459 2430 2447 0 +2.85(+0.12%)
Jul 12, 2017 2471 2487 2439 2444 0 -8.31(-0.34%)
Jul 11, 2017 2448 2461 2432 2452 0 +10.16(+0.42%)
Jul 10, 2017 2423 2453 2416 2442 0 +14.92(+0.61%)
Jul 07, 2017 2409 2436 2398 2427 0 +16.71(+0.69%)
Jul 06, 2017 2422 2431 2404 2410 0 -19.69(-0.81%)
Jul 05, 2017 2418 2438 2409 2430 0 +13.19(+0.55%)
Jul 04, 2017 2408 2433 2404 2417 0 -0.62(-0.03%)
Jul 03, 2017 2408 2433 2404 2418 0 +2.87(+0.12%)
Jun 30, 2017 2394 2427 2387 2415 0 +31.24(+1.31%)
Jun 29, 2017 2398 2409 2362 2383 0 -15.30(-0.64%)
Jun 28, 2017 2373 2404 2365 2399 0 +36.39(+1.54%)
Jun 27, 2017 2381 2392 2357 2362 0 -14.82(-0.62%)
Jun 26, 2017 2386 2405 2360 2377 0 +7.18(+0.30%)
Jun 23, 2017 2353 2378 2346 2370 0 +5.76(+0.24%)
Jun 22, 2017 2370 2388 2356 2364 0 -6.76(-0.29%)
Jun 21, 2017 2413 2417 2361 2371 0 -39.69(-1.65%)
Jun 20, 2017 2428 2434 2408 2411 0 -13.90(-0.57%)
Jun 19, 2017 2433 2439 2409 2425 0 -0.30(-0.01%)
Jun 16, 2017 2406 2431 2401 2425 0 +22.33(+0.93%)
Jun 15, 2017 2368 2409 2365 2403 0 +5.64(+0.24%)
Jun 14, 2017 2411 2414 2383 2397 0 -18.00(-0.75%)
Jun 13, 2017 2414 2428 2406 2415 0 +5.90(+0.24%)
Jun 12, 2017 2407 2417 2384 2409 0 -0.89(-0.04%)
Jun 09, 2017 2400 2432 2389 2410 0 +6.70(+0.28%)
Jun 08, 2017 2398 2410 2378 2403 0 +18.52(+0.78%)
Jun 07, 2017 2390 2401 2369 2385 0 -6.25(-0.26%)
Jun 06, 2017 2389 2406 2379 2391 0 -7.02(-0.29%)
Jun 05, 2017 2399 2429 2390 2398 0 -8.32(-0.35%)
Jun 02, 2017 2402 2423 2387 2406 0 +18.71(+0.78%)
Jun 01, 2017 2389 2405 2375 2388 0 +19.42(+0.82%)
May 31, 2017 2368 2380 2342 2368 0 -0.27(-0.01%)
May 30, 2017 2363 2377 2358 2368 0 -2.94(-0.12%)
May 29, 2017 2362 2377 2354 2371 0 +0.45(+0.02%)
May 26, 2017 2361 2377 2353 2371 0 +10.82(+0.46%)
May 25, 2017 2359 2377 2348 2360 0 +7.41(+0.31%)
May 24, 2017 2349 2370 2337 2353 0 +5.85(+0.25%)
May 23, 2017 2334 2354 2320 2347 0 +14.95(+0.64%)
May 22, 2017 2340 2348 2316 2332 0 +7.23(+0.31%)
May 19, 2017 2309 2337 2298 2325 0 +72.80(+3.23%)
May 18, 2017 2236 2264 2212 2252 0 -0.89(-0.04%)
May 17, 2017 2290 2283 2248 2253 0 -36.22(-1.58%)
May 16, 2017 2291 2297 2270 2289 0 +10.83(+0.48%)
May 15, 2017 2267 2283 2261 2278 0 +28.84(+1.28%)
May 12, 2017 2233 2259 2222 2249 0 +11.15(+0.50%)
May 11, 2017 2248 2254 2218 2238 0 -0.07(-0.00%)
May 10, 2017 2232 2249 2223 2238 0 +7.16(+0.32%)
May 09, 2017 2230 2246 2221 2231 0 +4.79(+0.22%)
May 08, 2017 2230 2239 2216 2226 0 -7.52(-0.34%)
May 05, 2017 2222 2239 2213 2234 0 +11.94(+0.54%)
May 04, 2017 2233 2245 2200 2222 0 -12.03(-0.54%)
May 03, 2017 2233 2248 2218 2234 0 -4.98(-0.22%)
May 02, 2017 2254 2266 2229 2239 0 -9.58(-0.43%)
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.