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 (%)
Nov 30, 2012 1986 1995 1962 1976 0 -0.89(-0.05%)
Nov 29, 2012 1967 1983 1959 1977 0 +31.51(+1.62%)
Nov 28, 2012 1926 1950 1913 1945 0 +6.94(+0.36%)
Nov 27, 2012 1950 1965 1934 1938 0 -14.38(-0.74%)
Nov 26, 2012 1938 1959 1933 1953 0 +1.75(+0.09%)
Nov 24, 2012 1937 1954 1934 1951 0 +0.00(+0.00%)
Nov 23, 2012 1937 1955 1934 1951 0 +27.53(+1.43%)
Nov 22, 2012 1918 1941 1907 1923 0 +0.65(+0.03%)
Nov 21, 2012 1916 1940 1906 1923 0 -18.41(-0.95%)
Nov 20, 2012 1941 1954 1920 1941 0 -0.78(-0.04%)
Nov 19, 2012 1929 1955 1923 1942 0 +40.04(+2.11%)
Nov 16, 2012 1890 1911 1868 1902 0 +21.61(+1.15%)
Nov 15, 2012 1873 1900 1858 1880 0 +12.29(+0.66%)
Nov 14, 2012 1914 1918 1862 1868 0 -39.86(-2.09%)
Nov 13, 2012 1915 1940 1898 1908 0 -16.32(-0.85%)
Nov 12, 2012 1911 1941 1903 1924 0 +2.71(+0.14%)
Nov 09, 2012 1892 1935 1888 1921 0 +22.34(+1.18%)
Nov 08, 2012 1922 1933 1893 1899 0 -22.80(-1.19%)
Nov 07, 2012 1953 1967 1911 1922 0 -58.75(-2.97%)
Nov 06, 2012 1969 1996 1965 1981 0 +16.50(+0.84%)
Nov 05, 2012 1942 1971 1934 1964 0 +4.47(+0.23%)
Nov 02, 2012 1999 2009 1953 1960 0 -34.56(-1.73%)
Nov 01, 2012 1951 2001 1938 1994 0 +50.65(+2.61%)
Oct 31, 2012 1944 1966 1925 1944 0 +23.19(+1.21%)
Oct 30, 2012 38.59 1921 1920 1920 0 -0.21(-0.01%)
Oct 29, 2012 1921 1921 1920 1921 0 -0.65(-0.03%)
Oct 26, 2012 1902 1931 1894 1921 0 +9.36(+0.49%)
Oct 25, 2012 1914 1922 1888 1912 0 +8.87(+0.47%)
Oct 24, 2012 1924 1931 1898 1903 0 -11.05(-0.58%)
Oct 23, 2012 1924 1932 1900 1914 0 -27.86(-1.43%)
Oct 19, 2012 1966 1973 1931 1942 0 -39.31(-1.98%)
Oct 18, 2012 1968 1996 1960 1981 0 +11.11(+0.56%)
Oct 17, 2012 1948 1976 1938 1970 0 +33.83(+1.75%)
Oct 16, 2012 1913 1941 1905 1936 0 +37.65(+1.98%)
Oct 15, 2012 1884 1905 1873 1899 0 +19.72(+1.05%)
Oct 12, 2012 1882 1899 1865 1879 0 -2.35(-0.12%)
Oct 11, 2012 1882 1899 1862 1881 0 +10.73(+0.57%)
Oct 10, 2012 1880 1893 1854 1871 0 -31.67(-1.66%)
Oct 09, 2012 1922 1935 1896 1902 0 -31.30(-1.62%)
Oct 08, 2012 1887 1945 1915 1933 0 -4.39(-0.23%)
Oct 06, 2012 1954 1969 1928 1938 0 +0.00(+0.00%)
Oct 05, 2012 1954 1969 1928 1938 0 -2.39(-0.12%)
Oct 04, 2012 1925 1949 1914 1940 0 +27.30(+1.43%)
Oct 03, 2012 1917 1923 1898 1913 0 -7.48(-0.39%)
Oct 02, 2012 1923 1936 1904 1920 0 -0.29(-0.02%)
Oct 01, 2012 1935 1954 1912 1921 0 -11.69(-0.60%)
Sep 28, 2012 1934 1948 1916 1932 0 -14.96(-0.77%)
Sep 27, 2012 1950 1963 1933 1947 0 +7.43(+0.38%)
Sep 26, 2012 1937 1958 1914 1940 0 -12.47(-0.64%)
Sep 25, 2012 1984 2004 1951 1952 0 -59.75(-2.97%)
Sep 24, 2012 2006 2028 1999 2012 0 -9.43(-0.47%)
Sep 21, 2012 2045 2050 2012 2022 0 -14.21(-0.70%)
Sep 20, 2012 2038 2047 2006 2036 0 -24.66(-1.20%)
Sep 19, 2012 2045 2073 2038 2060 0 +16.85(+0.82%)
Sep 18, 2012 2031 2049 2019 2044 0 +4.78(+0.23%)
Sep 17, 2012 2054 2072 2026 2039 0 -25.01(-1.21%)
Sep 14, 2012 2038 2088 2034 2064 0 +53.35(+2.65%)
Sep 13, 2012 1969 2019 1955 2010 0 +37.16(+1.88%)
Sep 12, 2012 1969 1989 1957 1973 0 +14.73(+0.75%)
Sep 11, 2012 1941 1971 1936 1959 0 +22.69(+1.17%)
Sep 10, 2012 1947 1965 1931 1936 0 -21.63(-1.10%)
Sep 07, 2012 1935 1974 1929 1958 0 +57.71(+3.04%)
Sep 06, 2012 1867 1904 1861 1900 0 +45.82(+2.47%)
Sep 05, 2012 1850 1866 1835 1854 0 -5.69(-0.31%)
Sep 04, 2012 1885 1894 1845 1860 0 -28.74(-1.52%)
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.