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

Farm & Construction Machinery Sector (CIX: MSECTOR620 )

3,394.70 +7.69 (+0.23%)
Streaming Delayed Price Updated: 2:59 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 29, 2011 2797 2823 2777 2806 0 +40.74(+1.47%)
Apr 28, 2011 2759 2777 2735 2765 0 +10.81(+0.39%)
Apr 27, 2011 2757 2764 2695 2754 0 +7.58(+0.28%)
Apr 26, 2011 2714 2760 2705 2747 0 +59.14(+2.20%)
Apr 25, 2011 2694 2704 2664 2688 0 -12.16(-0.45%)
Apr 21, 2011 2683 2707 2671 2700 0 +48.12(+1.81%)
Apr 20, 2011 2652 2663 2629 2652 0 +56.20(+2.17%)
Apr 19, 2011 2586 2607 2565 2595 0 +28.85(+1.12%)
Apr 18, 2011 2593 2602 2531 2567 0 -67.27(-2.55%)
Apr 15, 2011 2644 2654 2618 2634 0 -3.93(-0.15%)
Apr 14, 2011 2616 2643 2589 2638 0 +3.60(+0.14%)
Apr 13, 2011 2646 2655 2608 2634 0 +22.00(+0.84%)
Apr 12, 2011 2643 2653 2597 2612 0 -50.44(-1.89%)
Apr 11, 2011 2694 2702 2649 2663 0 -34.29(-1.27%)
Apr 08, 2011 2726 2738 2677 2697 0 -11.17(-0.41%)
Apr 07, 2011 2726 2746 2691 2708 0 -18.06(-0.66%)
Apr 06, 2011 2768 2775 2715 2726 0 -31.22(-1.13%)
Apr 05, 2011 2770 2780 2744 2757 0 -29.11(-1.04%)
Apr 04, 2011 2792 2800 2767 2787 0 +8.82(+0.32%)
Apr 01, 2011 2762 2807 2748 2778 0 +34.29(+1.25%)
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%)
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.