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: 9:47 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 29, 2016 1720 1742 1705 1717 0 -4.96(-0.29%)
Apr 28, 2016 1734 1755 1712 1722 0 -29.44(-1.68%)
Apr 27, 2016 1734 1762 1725 1751 0 +15.41(+0.89%)
Apr 26, 2016 1724 1744 1712 1736 0 +13.49(+0.78%)
Apr 25, 2016 1740 1747 1703 1722 0 -11.81(-0.68%)
Apr 22, 2016 1739 1756 1719 1734 0 -8.44(-0.48%)
Apr 21, 2016 1748 1766 1726 1742 0 -20.49(-1.16%)
Apr 20, 2016 1750 1778 1737 1763 0 +14.09(+0.81%)
Apr 19, 2016 1720 1759 1712 1749 0 +45.34(+2.66%)
Apr 18, 2016 1692 1714 1683 1703 0 +4.11(+0.24%)
Apr 15, 2016 1700 1713 1690 1699 0 +1.92(+0.11%)
Apr 14, 2016 1704 1716 1686 1697 0 -2.32(-0.14%)
Apr 13, 2016 1662 1702 1653 1700 0 +55.60(+3.38%)
Apr 12, 2016 1627 1655 1616 1644 0 +35.79(+2.23%)
Apr 11, 2016 1610 1632 1605 1608 0 -4.01(-0.25%)
Apr 08, 2016 1616 1630 1600 1612 0 +14.41(+0.90%)
Apr 07, 2016 1604 1610 1587 1598 0 -17.15(-1.06%)
Apr 06, 2016 1612 1623 1588 1615 0 +4.58(+0.28%)
Apr 05, 2016 1609 1627 1599 1611 0 -22.52(-1.38%)
Apr 04, 2016 1638 1656 1619 1633 0 -13.67(-0.83%)
Apr 01, 2016 1631 1650 1612 1647 0 -18.61(-1.12%)
Mar 31, 2016 1682 1695 1659 1665 0 -21.14(-1.25%)
Mar 30, 2016 1700 1705 1674 1686 0 +2.79(+0.17%)
Mar 29, 2016 1664 1687 1652 1684 0 +11.32(+0.68%)
Mar 28, 2016 1679 1685 1653 1672 0 +6.95(+0.42%)
Mar 24, 2016 1665 1665 1665 1665 0 +11.40(+0.69%)
Mar 23, 2016 1680 1682 1650 1654 0 -38.85(-2.29%)
Mar 22, 2016 1689 1702 1682 1693 0 -2.19(-0.13%)
Mar 21, 2016 1690 1703 1675 1695 0 +6.37(+0.38%)
Mar 18, 2016 1692 1712 1672 1689 0 -5.97(-0.35%)
Mar 17, 2016 1663 1704 1653 1695 0 +27.05(+1.62%)
Mar 16, 2016 1643 1673 1635 1668 0 +28.10(+1.71%)
Mar 15, 2016 1632 1648 1613 1640 0 -12.96(-0.78%)
Mar 14, 2016 1656 1671 1641 1652 0 -2.32(-0.14%)
Mar 11, 2016 1648 1662 1639 1655 0 +28.93(+1.78%)
Mar 10, 2016 1641 1643 1604 1626 0 -9.72(-0.59%)
Mar 09, 2016 1645 1656 1623 1636 0 -3.52(-0.21%)
Mar 08, 2016 1667 1674 1627 1639 0 -46.42(-2.75%)
Mar 07, 2016 1660 1700 1653 1686 0 +22.63(+1.36%)
Mar 04, 2016 1648 1686 1634 1663 0 +1.98(+0.12%)
Mar 03, 2016 1623 1669 1613 1661 0 +46.21(+2.86%)
Mar 02, 2016 1599 1624 1588 1615 0 +14.74(+0.92%)
Mar 01, 2016 1587 1611 1566 1600 0 +22.12(+1.40%)
Feb 29, 2016 1570 1599 1557 1578 0 +13.53(+0.86%)
Feb 26, 2016 1571 1587 1553 1564 0 +13.48(+0.87%)
Feb 25, 2016 1542 1556 1522 1551 0 +5.58(+0.36%)
Feb 24, 2016 1512 1550 1485 1545 0 +12.61(+0.82%)
Feb 23, 2016 1557 1564 1528 1533 0 -33.05(-2.11%)
Feb 22, 2016 1537 1577 1544 1566 0 +33.29(+2.17%)
Feb 19, 2016 1526 1546 1509 1532 0 -30.20(-1.93%)
Feb 18, 2016 1583 1592 1541 1563 0 -10.26(-0.65%)
Feb 17, 2016 1550 1588 1543 1573 0 +35.18(+2.29%)
Feb 16, 2016 1524 1546 1503 1538 0 +46.00(+3.08%)
Feb 12, 2016 1492 1492 1492 1492 0 +35.42(+2.43%)
Feb 11, 2016 1453 1479 1432 1456 0 -22.63(-1.53%)
Feb 10, 2016 1484 1493 1468 1479 0 -21.93(-1.46%)
Feb 09, 2016 1488 1513 1472 1501 0 -5.61(-0.37%)
Feb 08, 2016 1527 1538 1485 1506 0 -40.80(-2.64%)
Feb 05, 2016 1547 1569 1533 1547 0 -2.40(-0.15%)
Feb 04, 2016 1506 1567 1498 1550 0 +41.10(+2.72%)
Feb 03, 2016 1496 1528 1456 1509 0 +1.65(+0.11%)
Feb 02, 2016 1521 1527 1499 1507 0 -44.22(-2.85%)
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.