Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Farm & Construction Machinery Sector (CIX: MSECTOR620 )

3,388.29 +1.28 (+0.04%)
Streaming Delayed Price Updated: 2:26 PM 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, 2010 1854 1866 1786 1793 0 -53.94(-2.92%)
Apr 29, 2010 1832 1855 1820 1847 0 +34.25(+1.89%)
Apr 28, 2010 1824 1844 1799 1813 0 +9.54(+0.53%)
Apr 27, 2010 1871 1882 1796 1803 0 -77.92(-4.14%)
Apr 26, 2010 1869 1914 1859 1881 0 +48.88(+2.67%)
Apr 23, 2010 1805 1840 1795 1833 0 +13.77(+0.76%)
Apr 22, 2010 1787 1825 1768 1819 0 +15.57(+0.86%)
Apr 21, 2010 1806 1814 1778 1803 0 +5.83(+0.32%)
Apr 20, 2010 1799 1821 1788 1797 0 +16.27(+0.91%)
Apr 19, 2010 1776 1802 1746 1781 0 -2.88(-0.16%)
Apr 16, 2010 1812 1823 1765 1784 0 -30.06(-1.66%)
Apr 15, 2010 1800 1837 1792 1814 0 +10.21(+0.57%)
Apr 14, 2010 1790 1810 1773 1804 0 +22.35(+1.25%)
Apr 13, 2010 1789 1806 1773 1781 0 -9.15(-0.51%)
Apr 12, 2010 1780 1803 1770 1791 0 +21.04(+1.19%)
Apr 09, 2010 1751 1775 1746 1770 0 +26.87(+1.54%)
Apr 08, 2010 1732 1749 1717 1743 0 +0.52(+0.03%)
Apr 07, 2010 1758 1765 1729 1742 0 -16.44(-0.93%)
Apr 06, 2010 1749 1766 1741 1759 0 -0.52(-0.03%)
Apr 05, 2010 1740 1765 1733 1759 0 +33.21(+1.92%)
Apr 01, 2010 1726 1726 1726 0 +40.71(+2.42%)
Mar 31, 2010 1703 1717 1678 1685 0 -27.36(-1.60%)
Mar 30, 2010 1721 1732 1704 1713 0 -6.27(-0.36%)
Mar 29, 2010 1701 1725 1686 1719 0 +41.65(+2.48%)
Mar 26, 2010 1676 1699 1664 1677 0 +9.11(+0.55%)
Mar 25, 2010 1686 1713 1661 1668 0 -2.68(-0.16%)
Mar 24, 2010 1681 1693 1660 1671 0 -21.86(-1.29%)
Mar 23, 2010 1642 1696 1638 1693 0 +65.23(+4.01%)
Mar 22, 2010 1604 1645 1599 1627 0 +5.84(+0.36%)
Mar 19, 2010 1638 1644 1607 1622 0 -10.41(-0.64%)
Mar 18, 2010 1633 1650 1619 1632 0 -12.04(-0.73%)
Mar 17, 2010 1634 1657 1627 1644 0 +15.94(+0.98%)
Mar 16, 2010 1619 1634 1603 1628 0 +13.86(+0.86%)
Mar 15, 2010 1603 1617 1596 1614 0 -18.62(-1.14%)
Mar 12, 2010 1619 1641 1610 1633 0 +28.03(+1.75%)
Mar 11, 2010 1601 1612 1575 1605 0 +0.57(+0.04%)
Mar 10, 2010 1615 1626 1593 1604 0 -8.28(-0.51%)
Mar 09, 2010 1594 1626 1591 1613 0 +6.87(+0.43%)
Mar 08, 2010 1617 1621 1594 1606 0 -5.70(-0.35%)
Mar 05, 2010 1605 1619 1596 1611 0 +26.06(+1.64%)
Mar 04, 2010 1587 1603 1567 1585 0 +2.54(+0.16%)
Mar 03, 2010 1574 1615 1570 1583 0 +19.24(+1.23%)
Mar 02, 2010 1570 1584 1554 1564 0 +2.27(+0.15%)
Mar 01, 2010 1543 1570 1540 1561 0 +27.75(+1.81%)
Feb 26, 2010 1531 1540 1506 1533 0 +7.17(+0.47%)
Feb 25, 2010 1490 1532 1464 1526 0 +4.92(+0.32%)
Feb 24, 2010 1518 1540 1508 1521 0 +7.51(+0.50%)
Feb 23, 2010 1539 1554 1500 1514 0 -30.03(-1.95%)
Feb 22, 2010 1564 1571 1539 1544 0 -6.31(-0.41%)
Feb 19, 2010 1539 1561 1528 1550 0 -1.85(-0.12%)
Feb 18, 2010 1534 1559 1525 1552 0 +14.92(+0.97%)
Feb 17, 2010 1527 1567 1527 1537 0 +27.33(+1.81%)
Feb 16, 2010 1499 1518 1486 1510 0 +21.60(+1.45%)
Feb 15, 2010 0.0271 1488 1488 1488 0 -0.01(-0.00%)
Feb 12, 2010 1452 1494 1440 1488 0 +7.56(+0.51%)
Feb 11, 2010 1416 1486 1409 1481 0 +68.12(+4.82%)
Feb 10, 2010 1430 1440 1401 1413 0 -16.80(-1.18%)
Feb 09, 2010 1414 1451 1406 1429 0 +46.82(+3.39%)
Feb 08, 2010 1397 1417 1369 1383 0 -17.53(-1.25%)
Feb 05, 2010 1394 1410 1361 1400 0 +7.25(+0.52%)
Feb 04, 2010 1431 1436 1385 1393 0 -63.95(-4.39%)
Feb 03, 2010 1450 1475 1440 1457 0 -3.91(-0.27%)
Feb 02, 2010 1449 1468 1433 1461 0 +24.42(+1.70%)
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.