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 (%)
Jan 31, 2013 2161 2176 2152 2165 0 -9.67(-0.44%)
Jan 30, 2013 2181 2189 2166 2175 0 -7.02(-0.32%)
Jan 29, 2013 2168 2192 2163 2182 0 +17.60(+0.81%)
Jan 28, 2013 2147 2182 2143 2164 0 +12.16(+0.57%)
Jan 25, 2013 2152 2169 2130 2152 0 +9.62(+0.45%)
Jan 24, 2013 2129 2163 2126 2143 0 +4.51(+0.21%)
Jan 23, 2013 2145 2153 2129 2138 0 -20.54(-0.95%)
Jan 22, 2013 2136 2162 2125 2159 0 +4.37(+0.20%)
Jan 21, 2013 2139 2155 2127 2154 0 -0.42(-0.02%)
Jan 18, 2013 2138 2155 2127 2155 0 +34.44(+1.62%)
Jan 17, 2013 2117 2129 2107 2120 0 +12.21(+0.58%)
Jan 16, 2013 2104 2116 2097 2108 0 -11.28(-0.53%)
Jan 15, 2013 2103 2125 2100 2119 0 +5.34(+0.25%)
Jan 14, 2013 2124 2133 2103 2114 0 -2.41(-0.11%)
Jan 12, 2013 2113 2127 2102 2116 0 +0.00(+0.00%)
Jan 11, 2013 2113 2127 2102 2116 0 -4.93(-0.23%)
Jan 10, 2013 2118 2125 2100 2121 0 +11.95(+0.57%)
Jan 09, 2013 2100 2117 2094 2109 0 +31.33(+1.51%)
Jan 08, 2013 2094 2103 2067 2078 0 -21.39(-1.02%)
Jan 07, 2013 2083 2108 2079 2099 0 -0.77(-0.04%)
Jan 04, 2013 2087 2105 2080 2100 0 +15.02(+0.72%)
Jan 03, 2013 2079 2103 2063 2085 0 +2.62(+0.13%)
Jan 02, 2013 2076 2086 2022 2082 0 +70.82(+3.52%)
Dec 31, 2012 2012 2012 2012 0 +49.78(+2.54%)
Dec 28, 2012 1977 1985 1959 1962 0 -22.96(-1.16%)
Dec 27, 2012 1988 1999 1962 1985 0 -1.01(-0.05%)
Dec 26, 2012 1944 2005 1980 1986 0 +5.52(+0.28%)
Dec 24, 2012 1935 1987 1967 1980 0 -4.13(-0.21%)
Dec 21, 2012 1974 1991 1954 1984 0 -26.94(-1.34%)
Dec 20, 2012 2010 2018 1990 2011 0 -9.04(-0.45%)
Dec 19, 2012 2020 2041 2013 2020 0 -1.14(-0.06%)
Dec 18, 2012 1998 2028 1995 2022 0 +26.99(+1.35%)
Dec 17, 2012 1993 2002 1978 1995 0 +12.43(+0.63%)
Dec 14, 2012 1969 1997 1967 1982 0 +3.14(+0.16%)
Dec 13, 2012 1977 1998 1966 1979 0 -45.08(-2.23%)
Dec 12, 2012 2012 2041 2004 2024 0 +22.79(+1.14%)
Dec 11, 2012 2003 2019 1989 2001 0 +1.78(+0.09%)
Dec 10, 2012 1985 2007 1978 2000 0 +2.50(+0.13%)
Dec 07, 2012 1987 2005 1981 1997 0 +16.46(+0.83%)
Dec 06, 2012 1973 1989 1959 1981 0 +5.21(+0.26%)
Dec 05, 2012 1959 1989 1952 1975 0 +21.66(+1.11%)
Dec 04, 2012 1948 1968 1940 1954 0 -22.09(-1.12%)
Nov 30, 2012 1986 1995 1962 1976 0 -0.89(-0.05%)
Nov 29, 2012 1967 1983 1959 1977 0 +31.51(+1.62%)
Nov 28, 2012 1926 1950 1913 1945 0 +6.94(+0.36%)
Nov 27, 2012 1950 1965 1934 1938 0 -14.38(-0.74%)
Nov 26, 2012 1938 1959 1933 1953 0 +1.75(+0.09%)
Nov 24, 2012 1937 1954 1934 1951 0 +0.00(+0.00%)
Nov 23, 2012 1937 1955 1934 1951 0 +27.53(+1.43%)
Nov 22, 2012 1918 1941 1907 1923 0 +0.65(+0.03%)
Nov 21, 2012 1916 1940 1906 1923 0 -18.41(-0.95%)
Nov 20, 2012 1941 1954 1920 1941 0 -0.78(-0.04%)
Nov 19, 2012 1929 1955 1923 1942 0 +40.04(+2.11%)
Nov 16, 2012 1890 1911 1868 1902 0 +21.61(+1.15%)
Nov 15, 2012 1873 1900 1858 1880 0 +12.29(+0.66%)
Nov 14, 2012 1914 1918 1862 1868 0 -39.86(-2.09%)
Nov 13, 2012 1915 1940 1898 1908 0 -16.32(-0.85%)
Nov 12, 2012 1911 1941 1903 1924 0 +2.71(+0.14%)
Nov 09, 2012 1892 1935 1888 1921 0 +22.34(+1.18%)
Nov 08, 2012 1922 1933 1893 1899 0 -22.80(-1.19%)
Nov 07, 2012 1953 1967 1911 1922 0 -58.75(-2.97%)
Nov 06, 2012 1969 1996 1965 1981 0 +16.50(+0.84%)
Nov 05, 2012 1942 1971 1934 1964 0 +4.47(+0.23%)
Nov 02, 2012 1999 2009 1953 1960 0 -34.56(-1.73%)
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.