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 (%)
Jan 29, 2016 1530 1551 1512 1549 0 +35.18(+2.32%)
Jan 28, 2016 1524 1535 1476 1514 0 +27.56(+1.85%)
Jan 27, 2016 1494 1520 1469 1486 0 -14.01(-0.93%)
Jan 26, 2016 1463 1513 1457 1500 0 +40.91(+2.80%)
Jan 25, 2016 1486 1497 1455 1459 0 -60.41(-3.98%)
Jan 22, 2016 1519 1548 1502 1519 0 +35.35(+2.38%)
Jan 21, 2016 1469 1501 1454 1484 0 +15.33(+1.04%)
Jan 20, 2016 1458 1486 1422 1469 0 -18.33(-1.23%)
Jan 19, 2016 1512 1518 1473 1487 0 -6.67(-0.45%)
Jan 18, 2016 1493 1494 1493 1494 0 -0.36(-0.02%)
Jan 15, 2016 1487 1506 1468 1494 0 -41.19(-2.68%)
Jan 14, 2016 1523 1553 1504 1535 0 +20.23(+1.34%)
Jan 13, 2016 1551 1563 1509 1515 0 -23.58(-1.53%)
Jan 12, 2016 1547 1553 1510 1539 0 +5.13(+0.33%)
Jan 11, 2016 1558 1565 1520 1534 0 -21.08(-1.36%)
Jan 08, 2016 1577 1581 1547 1555 0 -17.59(-1.12%)
Jan 07, 2016 1578 1600 1559 1572 0 -38.11(-2.37%)
Jan 06, 2016 1601 1625 1594 1610 0 -30.86(-1.88%)
Jan 05, 2016 1649 1658 1621 1641 0 -3.51(-0.21%)
Jan 04, 2016 1635 1651 1606 1645 0 -6.69(-0.41%)
Dec 31, 2015 1651 1651 1651 1651 0 -18.07(-1.08%)
Dec 30, 2015 1672 1688 1664 1669 0 -10.91(-0.65%)
Dec 29, 2015 1677 1689 1665 1680 0 +12.28(+0.74%)
Dec 28, 2015 1682 1684 1656 1668 0 -17.59(-1.04%)
Dec 24, 2015 1686 1686 1686 1686 0 -11.66(-0.69%)
Dec 23, 2015 1684 1706 1676 1697 0 +31.82(+1.91%)
Dec 22, 2015 1630 1673 1627 1666 0 +48.30(+2.99%)
Dec 21, 2015 1621 1628 1597 1617 0 +7.32(+0.45%)
Dec 18, 2015 1618 1636 1598 1610 0 -14.42(-0.89%)
Dec 17, 2015 1657 1666 1621 1624 0 -39.78(-2.39%)
Dec 16, 2015 1636 1670 1630 1664 0 +26.22(+1.60%)
Dec 15, 2015 1635 1658 1614 1638 0 -7.67(-0.47%)
Dec 14, 2015 1633 1651 1612 1646 0 +11.83(+0.72%)
Dec 11, 2015 1639 1651 1619 1634 0 -28.58(-1.72%)
Dec 10, 2015 1658 1676 1652 1662 0 +3.27(+0.20%)
Dec 09, 2015 1665 1688 1645 1659 0 -8.49(-0.51%)
Dec 08, 2015 1668 1681 1651 1668 0 -28.56(-1.68%)
Dec 07, 2015 1702 1705 1680 1696 0 -21.03(-1.22%)
Dec 04, 2015 1700 1721 1689 1717 0 +14.83(+0.87%)
Dec 03, 2015 1731 1733 1694 1702 0 -29.73(-1.72%)
Dec 02, 2015 1733 1750 1719 1732 0 -8.53(-0.49%)
Dec 01, 2015 1745 1756 1724 1741 0 -0.65(-0.04%)
Nov 30, 2015 1727 1749 1718 1741 0 +23.92(+1.39%)
Nov 27, 2015 1726 1732 1707 1717 0 -13.77(-0.80%)
Nov 26, 2015 1731 1732 1731 1731 0 -0.48(-0.03%)
Nov 25, 2015 1730 1740 1702 1732 0 +19.33(+1.13%)
Nov 24, 2015 1689 1720 1681 1712 0 +18.21(+1.07%)
Nov 23, 2015 1694 1696 1691 1694 0 -8.70(-0.51%)
Nov 20, 2015 1694 1709 1689 1703 0 +14.07(+0.83%)
Nov 19, 2015 1675 1692 1662 1689 0 -2.53(-0.15%)
Nov 18, 2015 1677 1695 1669 1691 0 +19.71(+1.18%)
Nov 17, 2015 1686 1693 1662 1671 0 -12.24(-0.73%)
Nov 16, 2015 1662 1688 1655 1684 0 +15.83(+0.95%)
Nov 13, 2015 1652 1680 1644 1668 0 +16.35(+0.99%)
Nov 12, 2015 1693 1695 1647 1652 0 -50.47(-2.97%)
Nov 11, 2015 1721 1725 1698 1702 0 -17.63(-1.03%)
Nov 10, 2015 1707 1728 1699 1720 0 +9.04(+0.53%)
Nov 09, 2015 1739 1742 1699 1711 0 -31.88(-1.83%)
Nov 06, 2015 1737 1747 1715 1742 0 -6.24(-0.36%)
Nov 05, 2015 1757 1771 1724 1749 0 -2.21(-0.13%)
Nov 04, 2015 1765 1777 1741 1751 0 -5.95(-0.34%)
Nov 03, 2015 1753 1770 1741 1757 0 +4.49(+0.26%)
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.