Skip to main content
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: 11:31 AM 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 (%)
Apr 30, 2009 1127 1180 1115 1136 0 +25.67(+2.31%)
Apr 29, 2009 1081 1126 1072 1110 0 +38.75(+3.62%)
Apr 28, 2009 1063 1097 1047 1071 0 -7.17(-0.66%)
Apr 27, 2009 1081 1107 1061 1079 0 -19.87(-1.81%)
Apr 24, 2009 1064 1116 1054 1098 0 +42.68(+4.04%)
Apr 23, 2009 1062 1078 1025 1056 0 -2.72(-0.26%)
Apr 22, 2009 1024 1107 1019 1058 0 +30.46(+2.96%)
Apr 21, 2009 970.15 1040 958.24 1028 0 +31.78(+3.19%)
Apr 20, 2009 1040 1041 988.11 996.19 0 -67.61(-6.36%)
Apr 17, 2009 1070 1081 1041 1064 0 +2.43(+0.23%)
Apr 16, 2009 1044 1074 1017 1061 0 +7.93(+0.75%)
Apr 15, 2009 1014 1059 1004 1053 0 +27.85(+2.72%)
Apr 14, 2009 1030 1064 1014 1026 0 -13.51(-1.30%)
Apr 13, 2009 1022 1051 993.97 1039 0 +8.64(+0.84%)
Apr 10, 2009 974.88 1037 972.01 1030 0 +0.00(+0.00%)
Apr 09, 2009 974.88 1037 972.01 1030 0 +90.93(+9.68%)
Apr 08, 2009 944.91 964.01 918.72 939.53 0 -1.83(-0.19%)
Apr 07, 2009 964.60 969.83 933.73 941.35 0 -45.73(-4.63%)
Apr 06, 2009 992.38 1001 955.20 987.08 0 -13.11(-1.31%)
Apr 03, 2009 972.21 1012 958.42 1000 0 +21.10(+2.15%)
Apr 02, 2009 947.41 997.77 939.24 979.09 0 +65.84(+7.21%)
Apr 01, 2009 867.23 925.18 860.61 913.25 0 +32.88(+3.73%)
Mar 31, 2009 887.92 901.38 866.61 880.38 0 -11.63(-1.30%)
Mar 30, 2009 920.06 925.82 858.10 892.00 0 -68.55(-7.14%)
Mar 27, 2009 966.60 982.51 946.31 960.56 0 -20.21(-2.06%)
Mar 26, 2009 951.90 986.60 945.34 980.77 0 +46.62(+4.99%)
Mar 25, 2009 950.19 979.75 894.37 934.15 0 -1.52(-0.16%)
Mar 24, 2009 932.01 963.58 905.17 935.67 0 -11.39(-1.20%)
Mar 23, 2009 912.03 947.81 906.38 947.05 0 +90.23(+10.53%)
Mar 20, 2009 899.35 911.88 848.69 856.82 0 -51.79(-5.70%)
Mar 19, 2009 896.81 923.34 884.53 908.61 0 +23.65(+2.67%)
Mar 18, 2009 846.12 897.36 826.93 884.96 0 +27.00(+3.15%)
Mar 17, 2009 838.40 858.69 814.06 857.96 0 +21.62(+2.59%)
Mar 16, 2009 840.61 873.56 827.04 836.34 0 +9.05(+1.09%)
Mar 13, 2009 835.86 851.08 802.46 827.29 0 -1.88(-0.23%)
Mar 12, 2009 792.81 833.91 769.10 829.16 0 +35.94(+4.53%)
Mar 11, 2009 795.70 816.12 772.62 793.22 0 +6.17(+0.78%)
Mar 10, 2009 747.39 795.30 738.33 787.05 0 +59.99(+8.25%)
Mar 09, 2009 708.16 752.45 702.22 727.06 0 +6.44(+0.89%)
Mar 06, 2009 730.93 756.98 698.00 720.62 0 -2.34(-0.32%)
Mar 05, 2009 754.85 761.98 714.08 722.97 0 -47.04(-6.11%)
Mar 04, 2009 742.97 796.30 736.40 770.01 0 +61.47(+8.68%)
Mar 03, 2009 718.00 734.71 688.58 708.54 0 +7.36(+1.05%)
Mar 02, 2009 753.56 757.05 696.11 701.18 0 -66.95(-8.72%)
Feb 27, 2009 751.86 789.85 742.89 768.13 0 +5.22(+0.68%)
Feb 26, 2009 788.52 802.85 760.06 762.91 0 -16.69(-2.14%)
Feb 25, 2009 810.20 817.93 762.35 779.61 0 -27.86(-3.45%)
Feb 24, 2009 780.25 816.67 758.07 807.47 0 +32.08(+4.14%)
Feb 23, 2009 840.23 845.13 771.90 775.39 0 -45.34(-5.52%)
Feb 20, 2009 821.67 847.05 800.17 820.73 0 -25.86(-3.06%)
Feb 19, 2009 892.64 904.25 841.23 846.59 0 -35.47(-4.02%)
Feb 18, 2009 897.64 911.67 865.30 882.07 0 -17.43(-1.94%)
Feb 17, 2009 934.02 942.94 887.71 899.50 0 -64.44(-6.69%)
Feb 16, 2009 982.14 1000 957.54 963.94 0 +0.00(+0.00%)
Feb 13, 2009 982.14 1000 957.54 963.94 0 -12.52(-1.28%)
Feb 12, 2009 971.03 984.78 939.88 976.45 0 -19.43(-1.95%)
Feb 11, 2009 1007 1028 975.97 995.89 0 -0.87(-0.09%)
Feb 10, 2009 1049 1073 985.11 996.76 0 -56.21(-5.34%)
Feb 09, 2009 1071 1081 1037 1053 0 -21.61(-2.01%)
Feb 06, 2009 1035 1089 1029 1075 0 +47.33(+4.61%)
Feb 05, 2009 983.11 1042 973.38 1027 0 +40.61(+4.12%)
Feb 04, 2009 978.17 1023 967.79 986.64 0 +25.86(+2.69%)
Feb 03, 2009 957.10 978.43 936.46 960.77 0 +15.84(+1.68%)
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.