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 (%)
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%)
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.