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%)
Last 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 (%)
Aug 31, 2010 1716 1745 1692 1723 0 +6.79(+0.40%)
Aug 30, 2010 1748 1755 1714 1716 0 -29.76(-1.70%)
Aug 27, 2010 1738 1753 1679 1746 0 +32.45(+1.89%)
Aug 26, 2010 1721 1740 1690 1714 0 +3.61(+0.21%)
Aug 25, 2010 1692 1717 1662 1710 0 +1.69(+0.10%)
Aug 24, 2010 1713 1734 1692 1708 0 -39.50(-2.26%)
Aug 23, 2010 1800 1813 1741 1748 0 -49.92(-2.78%)
Aug 20, 2010 1798 1809 1772 1798 0 -7.28(-0.40%)
Aug 19, 2010 1828 1841 1785 1805 0 -16.05(-0.88%)
Aug 18, 2010 1828 1845 1802 1821 0 -3.61(-0.20%)
Aug 17, 2010 1815 1846 1806 1825 0 +33.72(+1.88%)
Aug 16, 2010 1770 1807 1755 1791 0 +19.29(+1.09%)
Aug 13, 2010 1771 1787 1755 1772 0 +0.39(+0.02%)
Aug 12, 2010 1757 1785 1744 1771 0 -14.11(-0.79%)
Aug 11, 2010 1817 1822 1775 1786 0 -70.28(-3.79%)
Aug 10, 2010 1863 1881 1841 1856 0 -34.55(-1.83%)
Aug 09, 2010 1889 1898 1869 1890 0 +13.43(+0.72%)
Aug 06, 2010 1873 1887 1843 1877 0 -3.16(-0.17%)
Aug 05, 2010 1860 1897 1856 1880 0 +15.15(+0.81%)
Aug 04, 2010 1851 1874 1840 1865 0 +14.86(+0.80%)
Aug 03, 2010 1850 1866 1830 1850 0 -10.86(-0.58%)
Aug 02, 2010 1860 1879 1840 1861 0 +33.13(+1.81%)
Jul 30, 2010 1821 1839 1772 1828 0 +30.89(+1.72%)
Jul 29, 2010 1809 1821 1766 1797 0 +10.04(+0.56%)
Jul 28, 2010 1785 1802 1773 1787 0 +1.68(+0.09%)
Jul 27, 2010 1796 1819 1764 1785 0 -25.11(-1.39%)
Jul 26, 2010 1797 1816 1784 1810 0 +14.02(+0.78%)
Jul 23, 2010 1752 1803 1744 1796 0 +44.14(+2.52%)
Jul 22, 2010 1738 1767 1724 1752 0 +35.22(+2.05%)
Jul 21, 2010 1719 1751 1697 1717 0 +12.73(+0.75%)
Jul 20, 2010 1683 1712 1639 1704 0 +30.12(+1.80%)
Jul 19, 2010 1666 1685 1644 1674 0 +18.10(+1.09%)
Jul 16, 2010 1660 1697 1650 1656 0 -40.44(-2.38%)
Jul 15, 2010 1697 1715 1669 1696 0 -5.37(-0.32%)
Jul 14, 2010 1692 1709 1673 1702 0 +4.11(+0.24%)
Jul 13, 2010 1681 1708 1661 1698 0 +53.95(+3.28%)
Jul 12, 2010 1650 1663 1629 1644 0 -10.00(-0.60%)
Jul 09, 2010 1649 1663 1617 1654 0 +29.44(+1.81%)
Jul 08, 2010 1618 1629 1595 1624 0 +21.74(+1.36%)
Jul 07, 2010 1550 1605 1544 1603 0 +48.78(+3.14%)
Jul 06, 2010 1584 1605 1540 1554 0 +15.97(+1.04%)
Jul 02, 2010 1537 1573 1522 1538 0 -6.38(-0.41%)
Jul 01, 2010 1555 1569 1503 1544 0 -10.91(-0.70%)
Jun 30, 2010 1560 1602 1549 1555 0 -6.18(-0.40%)
Jun 29, 2010 1597 1618 1548 1561 0 -111.11(-6.64%)
Jun 25, 2010 1668 1679 1631 1672 0 +26.29(+1.60%)
Jun 24, 2010 1657 1676 1638 1646 0 -26.06(-1.56%)
Jun 23, 2010 1670 1690 1635 1672 0 +3.82(+0.23%)
Jun 22, 2010 1714 1724 1663 1668 0 -41.48(-2.43%)
Jun 21, 2010 1730 1756 1696 1710 0 +20.52(+1.21%)
Jun 18, 2010 1689 1699 1667 1689 0 +3.72(+0.22%)
Jun 17, 2010 1693 1701 1658 1686 0 -0.74(-0.04%)
Jun 16, 2010 1680 1695 1655 1686 0 +5.23(+0.31%)
Jun 15, 2010 1658 1684 1629 1681 0 +62.42(+3.86%)
Jun 14, 2010 1641 1663 1611 1619 0 +3.12(+0.19%)
Jun 11, 2010 1583 1622 1577 1616 0 +11.98(+0.75%)
Jun 10, 2010 1586 1606 1562 1604 0 +71.36(+4.66%)
Jun 09, 2010 1546 1586 1524 1532 0 -1.22(-0.08%)
Jun 08, 2010 1524 1548 1495 1533 0 +18.63(+1.23%)
Jun 07, 2010 1571 1577 1512 1515 0 -60.67(-3.85%)
Jun 04, 2010 1581 1641 1565 1575 0 -79.01(-4.78%)
Jun 03, 2010 1683 1696 1634 1654 0 +8.35(+0.51%)
Jun 02, 2010 1610 1648 1589 1646 0 +56.99(+3.59%)
Jun 01, 2010 1611 1649 1584 1589 0 -45.63(-2.79%)
May 31, 2010 1640 1679 1616 1635 0 -0.61(-0.04%)
May 28, 2010 1640 1679 1616 1635 0 -42.54(-2.54%)
May 27, 2010 1643 1681 1631 1678 0 +79.16(+4.95%)
May 26, 2010 1604 1646 1588 1599 0 +15.46(+0.98%)
May 25, 2010 1527 1588 1500 1583 0 -2.58(-0.16%)
May 24, 2010 1619 1638 1582 1586 0 -42.73(-2.62%)
May 21, 2010 1554 1640 1545 1629 0 +42.62(+2.69%)
May 20, 2010 1577 1626 1568 1586 0 -70.19(-4.24%)
May 19, 2010 1677 1687 1600 1656 0 -8.25(-0.50%)
May 18, 2010 1707 1731 1657 1664 0 -25.42(-1.50%)
May 17, 2010 1721 1737 1650 1690 0 -30.50(-1.77%)
May 14, 2010 1726 1758 1691 1720 0 -52.70(-2.97%)
May 13, 2010 1792 1809 1763 1773 0 -20.32(-1.13%)
May 12, 2010 1756 1800 1753 1793 0 +52.21(+3.00%)
May 11, 2010 1752 1767 1731 1741 0 -11.71(-0.67%)
May 10, 2010 1735 1757 1713 1753 0 +96.41(+5.82%)
May 07, 2010 1676 1706 1617 1656 0 -24.41(-1.45%)
May 06, 2010 1697 1756 1557 1681 0 -34.73(-2.02%)
May 05, 2010 1732 1767 1697 1716 0 -32.60(-1.86%)
May 04, 2010 1800 1804 1733 1748 0 -84.54(-4.61%)
May 03, 2010 1804 1843 1787 1833 0 +39.37(+2.20%)
Apr 30, 2010 1854 1866 1786 1793 0 -53.94(-2.92%)
Apr 29, 2010 1832 1855 1820 1847 0 +34.25(+1.89%)
Apr 28, 2010 1824 1844 1799 1813 0 +9.54(+0.53%)
Apr 27, 2010 1871 1882 1796 1803 0 -77.92(-4.14%)
Apr 26, 2010 1869 1914 1859 1881 0 +48.88(+2.67%)
Apr 23, 2010 1805 1840 1795 1833 0 +13.77(+0.76%)
Apr 22, 2010 1787 1825 1768 1819 0 +15.57(+0.86%)
Apr 21, 2010 1806 1814 1778 1803 0 +5.83(+0.32%)
Apr 20, 2010 1799 1821 1788 1797 0 +16.27(+0.91%)
Apr 19, 2010 1776 1802 1746 1781 0 -2.88(-0.16%)
Apr 16, 2010 1812 1823 1765 1784 0 -30.06(-1.66%)
Apr 15, 2010 1800 1837 1792 1814 0 +10.21(+0.57%)
Apr 14, 2010 1790 1810 1773 1804 0 +22.35(+1.25%)
Apr 13, 2010 1789 1806 1773 1781 0 -9.15(-0.51%)
Apr 12, 2010 1780 1803 1770 1791 0 +21.04(+1.19%)
Apr 09, 2010 1751 1775 1746 1770 0 +26.87(+1.54%)
Apr 08, 2010 1732 1749 1717 1743 0 +0.52(+0.03%)
Apr 07, 2010 1758 1765 1729 1742 0 -16.44(-0.93%)
Apr 06, 2010 1749 1766 1741 1759 0 -0.52(-0.03%)
Apr 05, 2010 1740 1765 1733 1759 0 +33.21(+1.92%)
Apr 01, 2010 1726 1726 1726 0 +40.71(+2.42%)
Mar 31, 2010 1703 1717 1678 1685 0 -27.36(-1.60%)
Mar 30, 2010 1721 1732 1704 1713 0 -6.27(-0.36%)
Mar 29, 2010 1701 1725 1686 1719 0 +41.65(+2.48%)
Mar 26, 2010 1676 1699 1664 1677 0 +9.11(+0.55%)
Mar 25, 2010 1686 1713 1661 1668 0 -2.68(-0.16%)
Mar 24, 2010 1681 1693 1660 1671 0 -21.86(-1.29%)
Mar 23, 2010 1642 1696 1638 1693 0 +65.23(+4.01%)
Mar 22, 2010 1604 1645 1599 1627 0 +5.84(+0.36%)
Mar 19, 2010 1638 1644 1607 1622 0 -10.41(-0.64%)
Mar 18, 2010 1633 1650 1619 1632 0 -12.04(-0.73%)
Mar 17, 2010 1634 1657 1627 1644 0 +15.94(+0.98%)
Mar 16, 2010 1619 1634 1603 1628 0 +13.86(+0.86%)
Mar 15, 2010 1603 1617 1596 1614 0 -18.62(-1.14%)
Mar 12, 2010 1619 1641 1610 1633 0 +28.03(+1.75%)
Mar 11, 2010 1601 1612 1575 1605 0 +0.57(+0.04%)
Mar 10, 2010 1615 1626 1593 1604 0 -8.28(-0.51%)
Mar 09, 2010 1594 1626 1591 1613 0 +6.87(+0.43%)
Mar 08, 2010 1617 1621 1594 1606 0 -5.70(-0.35%)
Mar 05, 2010 1605 1619 1596 1611 0 +26.06(+1.64%)
Mar 04, 2010 1587 1603 1567 1585 0 +2.54(+0.16%)
Mar 03, 2010 1574 1615 1570 1583 0 +19.24(+1.23%)
Mar 02, 2010 1570 1584 1554 1564 0 +2.27(+0.15%)
Mar 01, 2010 1543 1570 1540 1561 0 +27.75(+1.81%)
Feb 26, 2010 1531 1540 1506 1533 0 +7.17(+0.47%)
Feb 25, 2010 1490 1532 1464 1526 0 +4.92(+0.32%)
Feb 24, 2010 1518 1540 1508 1521 0 +7.51(+0.50%)
Feb 23, 2010 1539 1554 1500 1514 0 -30.03(-1.95%)
Feb 22, 2010 1564 1571 1539 1544 0 -6.31(-0.41%)
Feb 19, 2010 1539 1561 1528 1550 0 -1.85(-0.12%)
Feb 18, 2010 1534 1559 1525 1552 0 +14.92(+0.97%)
Feb 17, 2010 1527 1567 1527 1537 0 +27.33(+1.81%)
Feb 16, 2010 1499 1518 1486 1510 0 +21.60(+1.45%)
Feb 15, 2010 0.0271 1488 1488 1488 0 -0.01(-0.00%)
Feb 12, 2010 1452 1494 1440 1488 0 +7.56(+0.51%)
Feb 11, 2010 1416 1486 1409 1481 0 +68.12(+4.82%)
Feb 10, 2010 1430 1440 1401 1413 0 -16.80(-1.18%)
Feb 09, 2010 1414 1451 1406 1429 0 +46.82(+3.39%)
Feb 08, 2010 1397 1417 1369 1383 0 -17.53(-1.25%)
Feb 05, 2010 1394 1410 1361 1400 0 +7.25(+0.52%)
Feb 04, 2010 1431 1436 1385 1393 0 -63.95(-4.39%)
Feb 03, 2010 1450 1475 1440 1457 0 -3.91(-0.27%)
Feb 02, 2010 1449 1468 1433 1461 0 +24.42(+1.70%)
Feb 01, 2010 1424 1449 1415 1436 0 +24.84(+1.76%)
Jan 29, 2010 1441 1467 1405 1411 0 -18.86(-1.32%)
Jan 28, 2010 1467 1473 1418 1430 0 -28.08(-1.93%)
Jan 27, 2010 1483 1475 1407 1458 0 -34.72(-2.33%)
Jan 26, 2010 1487 1522 1471 1493 0 -6.87(-0.46%)
Jan 25, 2010 1509 1557 1488 1500 0 +19.12(+1.29%)
Jan 22, 2010 1530 1549 1472 1481 0 -54.09(-3.52%)
Jan 21, 2010 1584 1594 1522 1535 0 -52.82(-3.33%)
Jan 20, 2010 1607 1611 1573 1588 0 -34.85(-2.15%)
Jan 19, 2010 1591 1630 1582 1623 0 +31.78(+2.00%)
Jan 18, 2010 38.58 1591 1590 1591 0 -0.26(-0.02%)
Jan 15, 2010 1623 1635 1581 1591 0 -38.82(-2.38%)
Jan 14, 2010 1632 1649 1616 1630 0 -2.25(-0.14%)
Jan 13, 2010 1618 1642 1588 1632 0 +17.33(+1.07%)
Jan 12, 2010 1639 1645 1592 1615 0 -43.30(-2.61%)
Jan 11, 2010 1617 1673 1606 1658 0 +56.82(+3.55%)
Jan 08, 2010 1563 1605 1556 1601 0 +31.22(+1.99%)
Jan 07, 2010 1553 1575 1539 1570 0 +12.85(+0.83%)
Jan 06, 2010 1550 1569 1542 1557 0 +2.90(+0.19%)
Jan 05, 2010 1542 1563 1528 1554 0 +11.34(+0.73%)
Jan 04, 2010 1508 1553 1502 1543 0 +55.22(+3.71%)
Dec 31, 2009 1488 1488 1488 0 -21.26(-1.41%)
Dec 30, 2009 1505 1516 1496 1509 0 +1.94(+0.13%)
Dec 29, 2009 1521 1528 1502 1507 0 -14.69(-0.97%)
Dec 28, 2009 1530 1537 1512 1522 0 -4.96(-0.32%)
Dec 24, 2009 1527 1536 1521 1527 0 +3.57(+0.23%)
Dec 23, 2009 1525 1535 1508 1523 0 +1.44(+0.09%)
Dec 22, 2009 1503 1526 1496 1522 0 +21.06(+1.40%)
Dec 21, 2009 1490 1510 1481 1501 0 +25.82(+1.75%)
Dec 18, 2009 1484 1493 1459 1475 0 +3.63(+0.25%)
Dec 17, 2009 1476 1487 1455 1471 0 -14.26(-0.96%)
Dec 16, 2009 1483 1503 1468 1485 0 +8.98(+0.61%)
Dec 15, 2009 1470 1487 1462 1476 0 +8.04(+0.55%)
Dec 14, 2009 1463 1472 1455 1468 0 +25.27(+1.75%)
Dec 11, 2009 1442 1452 1427 1443 0 +6.22(+0.43%)
Dec 10, 2009 1444 1460 1428 1437 0 +5.63(+0.39%)
Dec 09, 2009 1430 1440 1405 1431 0 +3.10(+0.22%)
Dec 08, 2009 1447 1451 1422 1428 0 -29.49(-2.02%)
Dec 07, 2009 1472 1482 1449 1458 0 -21.06(-1.42%)
Dec 04, 2009 1503 1515 1457 1479 0 +4.42(+0.30%)
Dec 03, 2009 1490 1506 1466 1474 0 -8.96(-0.60%)
Dec 02, 2009 1497 1507 1470 1483 0 -13.51(-0.90%)
Dec 01, 2009 1486 1516 1480 1497 0 +29.36(+2.00%)
Nov 30, 2009 1464 1476 1442 1467 0 +17.11(+1.18%)
Nov 27, 2009 1440 1474 1431 1450 0 -38.48(-2.58%)
Nov 26, 2009 1458 1501 1443 1489 0 -0.27(-0.02%)
Nov 25, 2009 1459 1501 1444 1489 0 +26.78(+1.83%)
Nov 24, 2009 1465 1474 1442 1462 0 -4.95(-0.34%)
Nov 23, 2009 1492 1510 1459 1467 0 +12.81(+0.88%)
Nov 20, 2009 1457 1466 1431 1454 0 -11.70(-0.80%)
Nov 19, 2009 1479 1485 1445 1466 0 -27.13(-1.82%)
Nov 18, 2009 1492 1514 1473 1493 0 +8.51(+0.57%)
Nov 17, 2009 1488 1494 1461 1485 0 -14.38(-0.96%)
Nov 16, 2009 1475 1517 1468 1499 0 +24.79(+1.68%)
Nov 13, 2009 1476 1488 1458 1474 0 +8.28(+0.56%)
Nov 12, 2009 1494 1505 1459 1466 0 -34.88(-2.32%)
Nov 11, 2009 1519 1527 1488 1501 0 +1.05(+0.07%)
Nov 10, 2009 1496 1519 1481 1500 0 -5.15(-0.34%)
Nov 09, 2009 1470 1512 1466 1505 0 +51.42(+3.54%)
Nov 06, 2009 1451 1479 1431 1454 0 +6.65(+0.46%)
Nov 05, 2009 1426 1463 1420 1447 0 +31.90(+2.25%)
Nov 04, 2009 1438 1455 1410 1415 0 -8.99(-0.63%)
Nov 03, 2009 1381 1432 1372 1424 0 +26.95(+1.93%)
Nov 02, 2009 1394 1425 1366 1397 0 +16.06(+1.16%)
Oct 30, 2009 1434 1448 1371 1381 0 -57.21(-3.98%)
Oct 29, 2009 1394 1446 1389 1438 0 +62.27(+4.53%)
Oct 28, 2009 1425 1440 1372 1376 0 -60.20(-4.19%)
Oct 27, 2009 1465 1479 1429 1436 0 -23.20(-1.59%)
Oct 26, 2009 1475 1509 1449 1459 0 -2.23(-0.15%)
Oct 23, 2009 1477 1487 1453 1462 0 -9.45(-0.64%)
Oct 22, 2009 1445 1478 1418 1471 0 +11.82(+0.81%)
Oct 21, 2009 1441 1503 1428 1459 0 +4.11(+0.28%)
Oct 20, 2009 1436 1478 1433 1455 0 +12.58(+0.87%)
Oct 19, 2009 1385 1453 1382 1443 0 +68.36(+4.97%)
Oct 16, 2009 1368 1382 1348 1374 0 -14.11(-1.02%)
Oct 15, 2009 1369 1392 1359 1388 0 +9.37(+0.68%)
Oct 14, 2009 1355 1382 1344 1379 0 +39.78(+2.97%)
Oct 13, 2009 1340 1349 1322 1339 0 -5.11(-0.38%)
Oct 12, 2009 1359 1371 1335 1344 0 -10.16(-0.75%)
Oct 09, 2009 1335 1358 1325 1354 0 +8.70(+0.65%)
Oct 08, 2009 1333 1358 1319 1346 0 +31.86(+2.42%)
Oct 07, 2009 1307 1324 1296 1314 0 +6.44(+0.49%)
Oct 06, 2009 1299 1329 1283 1307 0 +26.10(+2.04%)
Oct 05, 2009 1250 1286 1246 1281 0 +39.44(+3.18%)
Oct 02, 2009 1238 1261 1215 1242 0 -15.48(-1.23%)
Oct 01, 2009 1296 1301 1254 1257 0 -46.72(-3.58%)
Sep 30, 2009 1325 1332 1281 1304 0 -9.74(-0.74%)
Sep 29, 2009 1315 1336 1301 1314 0 -11.98(-0.90%)
Sep 28, 2009 1318 1337 1295 1326 0 +13.41(+1.02%)
Sep 25, 2009 1324 1340 1301 1312 0 -11.73(-0.89%)
Sep 24, 2009 1360 1369 1307 1324 0 -32.30(-2.38%)
Sep 23, 2009 1386 1394 1354 1356 0 -24.26(-1.76%)
Sep 22, 2009 1351 1391 1346 1381 0 +41.69(+3.11%)
Sep 21, 2009 1336 1358 1319 1339 0 -17.43(-1.28%)
Sep 18, 2009 1380 1387 1343 1356 0 -15.32(-1.12%)
Sep 17, 2009 1349 1387 1340 1372 0 +28.06(+2.09%)
Sep 16, 2009 1343 1366 1330 1344 0 +35.82(+2.74%)
Sep 15, 2009 1286 1346 1278 1308 0 +25.89(+2.02%)
Sep 14, 2009 1254 1287 1245 1282 0 +4.44(+0.35%)
Sep 11, 2009 1280 1295 1262 1278 0 +0.38(+0.03%)
Sep 10, 2009 1261 1279 1246 1277 0 +12.45(+0.98%)
Sep 09, 2009 1244 1275 1231 1265 0 +20.41(+1.64%)
Sep 08, 2009 1241 1253 1227 1244 0 +21.98(+1.80%)
Sep 07, 2009 1197 1227 1187 1222 0 +0.00(+0.00%)
Sep 04, 2009 1197 1227 1187 1222 0 +25.03(+2.09%)
Sep 03, 2009 1184 1201 1167 1197 0 +19.49(+1.65%)
Sep 02, 2009 1197 1205 1170 1178 0 -18.76(-1.57%)
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.