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

Farm & Construction Machinery Sector (CIX: MSECTOR620 )

3,477.99 +74.32 (+2.18%)
Last Price Updated: 4:00 PM EDT, May 1, 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 (%)
Oct 29, 2010 2050 2088 2046 2080 0 +28.30(+1.38%)
Oct 28, 2010 2066 2086 2026 2052 0 +3.22(+0.16%)
Oct 27, 2010 2050 2055 2016 2049 0 -35.53(-1.70%)
Oct 25, 2010 2087 2114 2072 2084 0 +52.86(+2.60%)
Oct 23, 2010 2044 2051 2019 2031 0 -40.21(-1.94%)
Oct 22, 2010 2090 2099 2057 2072 0 -15.09(-0.72%)
Oct 21, 2010 2117 2131 2050 2087 0 -13.70(-0.65%)
Oct 20, 2010 2059 2115 2054 2100 0 +51.29(+2.50%)
Oct 19, 2010 2058 2085 2026 2049 0 -43.79(-2.09%)
Oct 18, 2010 2091 2107 2078 2093 0 +4.24(+0.20%)
Oct 15, 2010 2102 2108 2067 2089 0 +2.62(+0.13%)
Oct 14, 2010 2099 2112 2068 2086 0 -8.01(-0.38%)
Oct 13, 2010 2095 2116 2085 2094 0 +17.01(+0.82%)
Oct 12, 2010 2083 2093 2049 2077 0 -14.18(-0.68%)
Oct 11, 2010 2091 2114 2069 2091 0 +2.90(+0.14%)
Oct 08, 2010 2081 2113 2043 2088 0 +60.74(+3.00%)
Oct 07, 2010 2044 2050 2002 2028 0 -6.87(-0.34%)
Oct 06, 2010 2030 2053 2015 2035 0 +2.64(+0.13%)
Oct 05, 2010 1996 2044 1991 2032 0 +62.20(+3.16%)
Oct 04, 2010 1986 1995 1948 1970 0 -23.14(-1.16%)
Oct 01, 2010 1995 2014 1977 1993 0 -14.86(-0.74%)
Sep 30, 2010 2016 2060 1991 2008 0 -38.31(-1.87%)
Sep 29, 2010 2036 2055 2027 2046 0 +9.71(+0.48%)
Sep 28, 2010 2037 2047 2004 2036 0 -5.10(-0.25%)
Sep 27, 2010 2047 2058 2027 2041 0 -4.36(-0.21%)
Sep 24, 2010 2014 2055 2008 2046 0 +61.25(+3.09%)
Sep 23, 2010 1990 2023 1964 1984 0 -17.83(-0.89%)
Sep 22, 2010 2009 2023 1986 2002 0 -9.82(-0.49%)
Sep 21, 2010 1998 2034 1980 2012 0 +6.96(+0.35%)
Sep 20, 2010 1969 2009 1960 2005 0 +41.56(+2.12%)
Sep 17, 2010 1962 1968 1908 1964 0 +41.62(+2.17%)
Sep 15, 2010 1905 1930 1890 1922 0 +4.57(+0.24%)
Sep 14, 2010 1914 1932 1899 1917 0 -1.59(-0.08%)
Sep 13, 2010 1905 1927 1898 1919 0 +36.16(+1.92%)
Sep 10, 2010 1873 1896 1861 1883 0 +10.44(+0.56%)
Sep 09, 2010 1900 1906 1857 1872 0 -3.33(-0.18%)
Sep 08, 2010 1855 1893 1853 1876 0 +29.52(+1.60%)
Sep 07, 2010 1855 1865 1830 1846 0 -16.08(-0.86%)
Sep 06, 2010 1852 1876 1842 1862 0 +0.33(+0.02%)
Sep 03, 2010 1851 1876 1842 1862 0 +30.14(+1.65%)
Sep 02, 2010 1808 1837 1796 1832 0 +25.83(+1.43%)
Sep 01, 2010 1764 1812 1752 1806 0 +82.80(+4.80%)
Aug 31, 2010 1716 1745 1692 1723 0 +6.79(+0.40%)
Aug 30, 2010 1748 1755 1714 1716 0 -29.76(-1.70%)
Aug 27, 2010 1738 1753 1679 1746 0 +32.45(+1.89%)
Aug 26, 2010 1721 1740 1690 1714 0 +3.61(+0.21%)
Aug 25, 2010 1692 1717 1662 1710 0 +1.69(+0.10%)
Aug 24, 2010 1713 1734 1692 1708 0 -39.50(-2.26%)
Aug 23, 2010 1800 1813 1741 1748 0 -49.92(-2.78%)
Aug 20, 2010 1798 1809 1772 1798 0 -7.28(-0.40%)
Aug 19, 2010 1828 1841 1785 1805 0 -16.05(-0.88%)
Aug 18, 2010 1828 1845 1802 1821 0 -3.61(-0.20%)
Aug 17, 2010 1815 1846 1806 1825 0 +33.72(+1.88%)
Aug 16, 2010 1770 1807 1755 1791 0 +19.29(+1.09%)
Aug 13, 2010 1771 1787 1755 1772 0 +0.39(+0.02%)
Aug 12, 2010 1757 1785 1744 1771 0 -14.11(-0.79%)
Aug 11, 2010 1817 1822 1775 1786 0 -70.28(-3.79%)
Aug 10, 2010 1863 1881 1841 1856 0 -34.55(-1.83%)
Aug 09, 2010 1889 1898 1869 1890 0 +13.43(+0.72%)
Aug 06, 2010 1873 1887 1843 1877 0 -3.16(-0.17%)
Aug 05, 2010 1860 1897 1856 1880 0 +15.15(+0.81%)
Aug 04, 2010 1851 1874 1840 1865 0 +14.86(+0.80%)
Aug 03, 2010 1850 1866 1830 1850 0 -10.86(-0.58%)
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.