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 (%)
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%)
Jul 01, 2011 2583 2647 2569 2638 0 +50.43(+1.95%)
Jun 30, 2011 2536 2599 2522 2587 0 +50.39(+1.99%)
Jun 29, 2011 2543 2560 2512 2537 0 +11.04(+0.44%)
Jun 28, 2011 2478 2532 2475 2526 0 +57.11(+2.31%)
Jun 27, 2011 2456 2484 2439 2469 0 +9.79(+0.40%)
Jun 24, 2011 2491 2495 2449 2459 0 -20.06(-0.81%)
Jun 23, 2011 2433 2484 2403 2479 0 -1.18(-0.05%)
Jun 22, 2011 2499 2530 2477 2480 0 -15.73(-0.63%)
Jun 21, 2011 2449 2509 2441 2496 0 +66.20(+2.72%)
Jun 20, 2011 2415 2434 2410 2430 0 +31.68(+1.32%)
Jun 17, 2011 2424 2430 2384 2398 0 +0.37(+0.02%)
Jun 16, 2011 2410 2438 2369 2398 0 -20.27(-0.84%)
Jun 15, 2011 2440 2462 2409 2418 0 -53.72(-2.17%)
Jun 14, 2011 2448 2486 2433 2472 0 +56.49(+2.34%)
Jun 13, 2011 2449 2462 2400 2415 0 -25.94(-1.06%)
Jun 10, 2011 2476 2484 2427 2441 0 -46.24(-1.86%)
Jun 09, 2011 2466 2503 2452 2487 0 +34.65(+1.41%)
Jun 08, 2011 2478 2490 2443 2453 0 -27.93(-1.13%)
Jun 07, 2011 2507 2514 2478 2481 0 -5.53(-0.22%)
Jun 06, 2011 2501 2524 2475 2486 0 -17.05(-0.68%)
Jun 03, 2011 2497 2538 2473 2503 0 +6.59(+0.26%)
May 24, 2011 2518 2535 2486 2497 0 -2.56(-0.10%)
May 23, 2011 2498 2518 2472 2499 0 -57.21(-2.24%)
May 20, 2011 2574 2586 2540 2556 0 -23.43(-0.91%)
May 19, 2011 2602 2618 2568 2580 0 -10.21(-0.39%)
May 18, 2011 2552 2598 2524 2590 0 +48.46(+1.91%)
May 17, 2011 2580 2593 2521 2542 0 -55.44(-2.13%)
May 16, 2011 2592 2642 2573 2597 0 -6.67(-0.26%)
May 13, 2011 2664 2675 2595 2604 0 -59.38(-2.23%)
May 12, 2011 2669 2691 2624 2663 0 -13.86(-0.52%)
May 11, 2011 2729 2739 2655 2677 0 -68.32(-2.49%)
May 10, 2011 2742 2756 2720 2745 0 +29.19(+1.07%)
May 09, 2011 2683 2733 2674 2716 0 +34.35(+1.28%)
May 06, 2011 2716 2739 2675 2682 0 +13.07(+0.49%)
May 05, 2011 2687 2717 2646 2669 0 -37.74(-1.39%)
May 04, 2011 2755 2767 2678 2706 0 -50.77(-1.84%)
May 03, 2011 2792 2802 2741 2757 0 -43.12(-1.54%)
May 02, 2011 2798 2805 2792 2800 0 -5.55(-0.20%)
Apr 29, 2011 2797 2823 2777 2806 0 +40.74(+1.47%)
Apr 28, 2011 2759 2777 2735 2765 0 +10.81(+0.39%)
Apr 27, 2011 2757 2764 2695 2754 0 +7.58(+0.28%)
Apr 26, 2011 2714 2760 2705 2747 0 +59.14(+2.20%)
Apr 25, 2011 2694 2704 2664 2688 0 -12.16(-0.45%)
Apr 21, 2011 2683 2707 2671 2700 0 +48.12(+1.81%)
Apr 20, 2011 2652 2663 2629 2652 0 +56.20(+2.17%)
Apr 19, 2011 2586 2607 2565 2595 0 +28.85(+1.12%)
Apr 18, 2011 2593 2602 2531 2567 0 -67.27(-2.55%)
Apr 15, 2011 2644 2654 2618 2634 0 -3.93(-0.15%)
Apr 14, 2011 2616 2643 2589 2638 0 +3.60(+0.14%)
Apr 13, 2011 2646 2655 2608 2634 0 +22.00(+0.84%)
Apr 12, 2011 2643 2653 2597 2612 0 -50.44(-1.89%)
Apr 11, 2011 2694 2702 2649 2663 0 -34.29(-1.27%)
Apr 08, 2011 2726 2738 2677 2697 0 -11.17(-0.41%)
Apr 07, 2011 2726 2746 2691 2708 0 -18.06(-0.66%)
Apr 06, 2011 2768 2775 2715 2726 0 -31.22(-1.13%)
Apr 05, 2011 2770 2780 2744 2757 0 -29.11(-1.04%)
Apr 04, 2011 2792 2800 2767 2787 0 +8.82(+0.32%)
Apr 01, 2011 2762 2807 2748 2778 0 +34.29(+1.25%)
Mar 31, 2011 2714 2758 2709 2743 0 +16.67(+0.61%)
Mar 30, 2011 2723 2732 2714 2727 0 +45.87(+1.71%)
Mar 29, 2011 2666 2690 2635 2681 0 +9.98(+0.37%)
Mar 28, 2011 2686 2707 2667 2671 0 -10.41(-0.39%)
Mar 25, 2011 2668 2710 2656 2681 0 +2.18(+0.08%)
Mar 24, 2011 2663 2694 2640 2679 0 +25.56(+0.96%)
Mar 23, 2011 2635 2672 2619 2654 0 +4.46(+0.17%)
Mar 22, 2011 2661 2671 2627 2649 0 -15.27(-0.57%)
Mar 21, 2011 2669 2677 2651 2664 0 +60.43(+2.32%)
Mar 18, 2011 2611 2634 2587 2604 0 +34.41(+1.34%)
Mar 17, 2011 2550 2585 2530 2570 0 +66.53(+2.66%)
Mar 16, 2011 2541 2568 2471 2503 0 -18.15(-0.72%)
Mar 15, 2011 2485 2538 2479 2521 0 -18.24(-0.72%)
Mar 14, 2011 2540 2562 2498 2539 0 -43.21(-1.67%)
Mar 11, 2011 2536 2594 2512 2583 0 +17.31(+0.67%)
Mar 10, 2011 2602 2614 2549 2565 0 -80.65(-3.05%)
Mar 09, 2011 2670 2678 2630 2646 0 -45.07(-1.67%)
Mar 08, 2011 2661 2705 2631 2691 0 +16.60(+0.62%)
Mar 07, 2011 2707 2734 2645 2674 0 -10.80(-0.40%)
Mar 04, 2011 2700 2707 2656 2685 0 -17.47(-0.65%)
Mar 03, 2011 2658 2715 2650 2703 0 +75.31(+2.87%)
Mar 02, 2011 2606 2658 2593 2627 0 +16.29(+0.62%)
Mar 01, 2011 2674 2684 2595 2611 0 -53.45(-2.01%)
Feb 28, 2011 2672 2686 2636 2665 0 +25.80(+0.98%)
Feb 25, 2011 2638 2665 2621 2639 0 +39.45(+1.52%)
Feb 24, 2011 2590 2638 2562 2599 0 +7.74(+0.30%)
Feb 23, 2011 2648 2655 2544 2592 0 -52.01(-1.97%)
Feb 22, 2011 2715 2733 2634 2644 0 -111.35(-4.04%)
Feb 21, 2011 2737 2768 2712 2755 0 -0.02(-0.00%)
Feb 18, 2011 2737 2768 2712 2755 0 +18.88(+0.69%)
Feb 17, 2011 2738 2752 2718 2736 0 -2.79(-0.10%)
Feb 16, 2011 2738 2762 2705 2739 0 +41.90(+1.55%)
Feb 15, 2011 2704 2714 2675 2697 0 -9.80(-0.36%)
Feb 14, 2011 2711 2727 2693 2707 0 +6.08(+0.23%)
Feb 11, 2011 2650 2706 2643 2701 0 +41.00(+1.54%)
Feb 10, 2011 2630 2668 2618 2660 0 +17.52(+0.66%)
Feb 09, 2011 2652 2661 2624 2642 0 -20.18(-0.76%)
Feb 08, 2011 2667 2672 2636 2662 0 -5.81(-0.22%)
Feb 07, 2011 2649 2680 2641 2668 0 +26.84(+1.02%)
Feb 04, 2011 2636 2654 2618 2641 0 +8.15(+0.31%)
Feb 03, 2011 2631 2647 2596 2633 0 +10.82(+0.41%)
Feb 02, 2011 2600 2637 2593 2622 0 +18.65(+0.72%)
Feb 01, 2011 2574 2617 2559 2604 0 +65.96(+2.60%)
Jan 31, 2011 2504 2551 2497 2538 0 +33.18(+1.32%)
Jan 28, 2011 2547 2561 2488 2505 0 -36.18(-1.42%)
Jan 27, 2011 2553 2573 2506 2541 0 +2.59(+0.10%)
Jan 26, 2011 2513 2552 2502 2538 0 +37.33(+1.49%)
Jan 25, 2011 2501 2513 2469 2501 0 -2.92(-0.12%)
Jan 24, 2011 2477 2514 2464 2504 0 +29.17(+1.18%)
Jan 21, 2011 2511 2521 2464 2475 0 -20.31(-0.81%)
Jan 20, 2011 2518 2530 2466 2495 0 -39.94(-1.58%)
Jan 19, 2011 2566 2579 2523 2535 0 -19.94(-0.78%)
Jan 18, 2011 2520 2568 2513 2555 0 +38.45(+1.53%)
Jan 17, 2011 2511 2525 2490 2516 0 +0.27(+0.01%)
Jan 14, 2011 2511 2524 2490 2516 0 +0.42(+0.02%)
Jan 13, 2011 2513 2532 2500 2516 0 +21.07(+0.84%)
Jan 12, 2011 2497 2510 2477 2495 0 +11.92(+0.48%)
Jan 11, 2011 2475 2500 2460 2483 0 +25.97(+1.06%)
Jan 10, 2011 2447 2471 2426 2457 0 +4.82(+0.20%)
Jan 07, 2011 2454 2478 2426 2452 0 +5.32(+0.22%)
Jan 06, 2011 2468 2473 2433 2446 0 -14.41(-0.59%)
Jan 05, 2011 2423 2469 2416 2461 0 +23.34(+0.96%)
Jan 04, 2011 2459 2464 2405 2438 0 -12.51(-0.51%)
Jan 03, 2011 2448 2471 2441 2450 0 +21.80(+0.90%)
Dec 31, 2010 2428 2438 2414 2428 0 +1.17(+0.05%)
Dec 30, 2010 2426 2441 2419 2427 0 +4.78(+0.20%)
Dec 29, 2010 2423 2435 2415 2422 0 +8.28(+0.34%)
Dec 28, 2010 2421 2433 2399 2414 0 +1.84(+0.08%)
Dec 27, 2010 2409 2418 2391 2412 0 -1.43(-0.06%)
Dec 24, 2010 2415 2424 2403 2414 0 +0.08(+0.00%)
Dec 23, 2010 2415 2425 2403 2414 0 -3.56(-0.15%)
Dec 22, 2010 2425 2429 2405 2417 0 -6.30(-0.26%)
Dec 21, 2010 2400 2434 2387 2423 0 +34.91(+1.46%)
Dec 20, 2010 2376 2396 2364 2388 0 +21.30(+0.90%)
Dec 17, 2010 2381 2386 2355 2367 0 -13.83(-0.58%)
Dec 16, 2010 2377 2392 2358 2381 0 +7.79(+0.33%)
Dec 15, 2010 2373 2411 2360 2373 0 +4.82(+0.20%)
Dec 14, 2010 2366 2386 2350 2368 0 +36.55(+1.57%)
Dec 10, 2010 2316 2338 2303 2332 0 +17.60(+0.76%)
Dec 09, 2010 2333 2336 2299 2314 0 -7.81(-0.34%)
Dec 08, 2010 2335 2353 2302 2322 0 -9.87(-0.42%)
Dec 07, 2010 2329 2374 2314 2332 0 +21.94(+0.95%)
Dec 06, 2010 2298 2319 2283 2310 0 +13.67(+0.60%)
Dec 03, 2010 2273 2302 2263 2296 0 +15.50(+0.68%)
Dec 02, 2010 2244 2290 2241 2281 0 +38.68(+1.73%)
Dec 01, 2010 2207 2250 2199 2242 0 +60.62(+2.78%)
Nov 30, 2010 2164 2195 2152 2182 0 -0.47(-0.02%)
Nov 29, 2010 2190 2200 2161 2182 0 -15.47(-0.70%)
Nov 26, 2010 2192 2206 2181 2197 0 -20.46(-0.92%)
Nov 25, 2010 2191 2218 2218 2218 0 +0.04(+0.00%)
Nov 24, 2010 2191 2229 2186 2218 0 +41.57(+1.91%)
Nov 23, 2010 2191 2198 2160 2176 0 -39.46(-1.78%)
Nov 22, 2010 2211 2226 2183 2216 0 -0.44(-0.02%)
Nov 19, 2010 2194 2219 2178 2216 0 +21.19(+0.97%)
Nov 18, 2010 2193 2215 2181 2195 0 +38.54(+1.79%)
Nov 17, 2010 2147 2167 2132 2156 0 +15.05(+0.70%)
Nov 16, 2010 2174 2180 2116 2141 0 -47.84(-2.19%)
Nov 15, 2010 2168 2222 2155 2189 0 +56.84(+2.67%)
Nov 12, 2010 2161 2177 2111 2132 0 -48.44(-2.22%)
Nov 11, 2010 2160 2189 2150 2181 0 -0.81(-0.04%)
Nov 10, 2010 2162 2190 2141 2182 0 +27.33(+1.27%)
Nov 09, 2010 2189 2205 2142 2154 0 -24.94(-1.14%)
Nov 08, 2010 2184 2195 2159 2179 0 -8.57(-0.39%)
Nov 05, 2010 2187 2200 2171 2188 0 +4.89(+0.22%)
Nov 04, 2010 2133 2185 2126 2183 0 +78.15(+3.71%)
Nov 03, 2010 2105 2112 2071 2105 0 +2.11(+0.10%)
Nov 02, 2010 2100 2121 2090 2103 0 +21.57(+1.04%)
Nov 01, 2010 2091 2114 2062 2081 0 +0.84(+0.04%)
Oct 29, 2010 2050 2088 2046 2080 0 +28.30(+1.38%)
Oct 28, 2010 2066 2086 2026 2052 0 +3.22(+0.16%)
Oct 27, 2010 2050 2055 2016 2049 0 -35.53(-1.70%)
Oct 25, 2010 2087 2114 2072 2084 0 +52.86(+2.60%)
Oct 23, 2010 2044 2051 2019 2031 0 -40.21(-1.94%)
Oct 22, 2010 2090 2099 2057 2072 0 -15.09(-0.72%)
Oct 21, 2010 2117 2131 2050 2087 0 -13.70(-0.65%)
Oct 20, 2010 2059 2115 2054 2100 0 +51.29(+2.50%)
Oct 19, 2010 2058 2085 2026 2049 0 -43.79(-2.09%)
Oct 18, 2010 2091 2107 2078 2093 0 +4.24(+0.20%)
Oct 15, 2010 2102 2108 2067 2089 0 +2.62(+0.13%)
Oct 14, 2010 2099 2112 2068 2086 0 -8.01(-0.38%)
Oct 13, 2010 2095 2116 2085 2094 0 +17.01(+0.82%)
Oct 12, 2010 2083 2093 2049 2077 0 -14.18(-0.68%)
Oct 11, 2010 2091 2114 2069 2091 0 +2.90(+0.14%)
Oct 08, 2010 2081 2113 2043 2088 0 +60.74(+3.00%)
Oct 07, 2010 2044 2050 2002 2028 0 -6.87(-0.34%)
Oct 06, 2010 2030 2053 2015 2035 0 +2.64(+0.13%)
Oct 05, 2010 1996 2044 1991 2032 0 +62.20(+3.16%)
Oct 04, 2010 1986 1995 1948 1970 0 -23.14(-1.16%)
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.