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 (%)
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%)
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.