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

Farm & Construction Machinery Sector (CIX: MSECTOR620 )

3,399.83 +12.81 (+0.38%)
Streaming Delayed Price Updated: 10:06 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, 2012 2048 2504 2468 2479 0 -31.68(-1.26%)
Apr 27, 2012 2056 2523 2491 2511 0 +11.67(+0.47%)
Apr 26, 2012 2479 2508 2462 2499 0 +25.11(+1.01%)
Apr 25, 2012 2521 2528 2450 2474 0 -48.32(-1.92%)
Apr 24, 2012 2505 2536 2495 2522 0 +18.79(+0.75%)
Apr 23, 2012 2498 2511 2467 2503 0 -37.39(-1.47%)
Apr 20, 2012 2539 2560 2531 2541 0 +20.54(+0.81%)
Apr 19, 2012 2552 2569 2499 2520 0 -19.22(-0.76%)
Apr 18, 2012 2511 2554 2508 2540 0 +17.89(+0.71%)
Apr 17, 2012 2507 2538 2487 2522 0 +38.08(+1.53%)
Apr 16, 2012 2509 2527 2467 2484 0 +0.11(+0.00%)
Apr 13, 2012 2493 2511 2468 2483 0 -15.56(-0.62%)
Apr 12, 2012 2420 2508 2417 2499 0 +85.02(+3.52%)
Apr 11, 2012 2411 2432 2389 2414 0 +41.26(+1.74%)
Apr 10, 2012 2438 2447 2358 2373 0 -72.03(-2.95%)
Apr 09, 2012 2451 2465 2429 2445 0 -57.58(-2.30%)
Apr 05, 2012 2493 2530 2484 2502 0 +7.54(+0.30%)
Apr 04, 2012 2477 2511 2459 2495 0 -18.96(-0.75%)
Apr 03, 2012 2539 2552 2500 2514 0 -17.57(-0.69%)
Apr 02, 2012 2496 2546 2483 2531 0 +35.63(+1.43%)
Mar 30, 2012 2505 2515 2478 2496 0 +12.31(+0.50%)
Mar 29, 2012 2449 2489 2437 2483 0 +15.36(+0.62%)
Mar 28, 2012 2526 2529 2443 2468 0 -51.05(-2.03%)
Mar 27, 2012 2541 2554 2515 2519 0 -18.28(-0.72%)
Mar 26, 2012 2531 2554 2516 2537 0 +48.45(+1.95%)
Mar 23, 2012 2463 2504 2421 2489 0 +21.79(+0.88%)
Mar 22, 2012 2486 2500 2447 2467 0 -44.77(-1.78%)
Mar 21, 2012 2535 2546 2503 2512 0 -27.23(-1.07%)
Mar 20, 2012 2555 2564 2523 2539 0 -48.18(-1.86%)
Mar 19, 2012 2580 2603 2567 2587 0 +4.65(+0.18%)
Mar 16, 2012 2573 2597 2557 2583 0 +24.77(+0.97%)
Mar 15, 2012 2543 2565 2517 2558 0 +19.34(+0.76%)
Mar 14, 2012 2555 2565 2517 2539 0 -24.11(-0.94%)
Mar 13, 2012 2497 2566 2488 2563 0 +89.16(+3.60%)
Mar 12, 2012 2499 2510 2463 2473 0 -26.18(-1.05%)
Mar 09, 2012 2509 2521 2487 2500 0 -2.47(-0.10%)
Mar 08, 2012 2486 2510 2463 2502 0 +42.45(+1.73%)
Mar 07, 2012 2442 2475 2428 2460 0 +39.24(+1.62%)
Mar 06, 2012 2446 2457 2402 2420 0 -88.97(-3.55%)
Mar 05, 2012 2540 2545 2490 2509 0 -39.64(-1.56%)
Mar 02, 2012 2568 2581 2533 2549 0 -29.49(-1.14%)
Mar 01, 2012 2592 2612 2568 2579 0 -5.69(-0.22%)
Feb 29, 2012 2629 2638 2569 2584 0 -41.20(-1.57%)
Feb 28, 2012 2624 2641 2612 2625 0 +9.79(+0.37%)
Feb 27, 2012 2598 2632 2581 2616 0 +4.91(+0.19%)
Feb 24, 2012 2623 2638 2603 2611 0 -9.42(-0.36%)
Feb 23, 2012 2617 2630 2592 2620 0 +0.98(+0.04%)
Feb 22, 2012 2609 2640 2597 2619 0 +8.25(+0.32%)
Feb 21, 2012 2603 2637 2593 2611 0 +18.56(+0.72%)
Feb 20, 2012 2547 2604 2570 2592 0 +0.00(+0.00%)
Feb 17, 2012 2590 2605 2569 2592 0 +16.87(+0.66%)
Feb 16, 2012 2560 2587 2540 2575 0 +27.17(+1.07%)
Feb 15, 2012 2595 2607 2537 2548 0 -48.03(-1.85%)
Feb 14, 2012 2585 2610 2570 2596 0 +1.39(+0.05%)
Feb 13, 2012 2579 2602 2558 2595 0 +41.95(+1.64%)
Feb 10, 2012 2545 2560 2525 2553 0 -28.79(-1.12%)
Feb 09, 2012 2609 2618 2572 2582 0 -28.59(-1.10%)
Feb 08, 2012 2608 2626 2586 2610 0 +7.82(+0.30%)
Feb 07, 2012 2595 2616 2574 2603 0 -6.33(-0.24%)
Feb 06, 2012 2593 2618 2578 2609 0 -9.36(-0.36%)
Feb 03, 2012 2586 2635 2580 2618 0 +74.46(+2.93%)
Feb 02, 2012 2544 2565 2523 2544 0 +5.84(+0.23%)
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.