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 (%)
Jul 30, 2010 1821 1839 1772 1828 0 +30.89(+1.72%)
Jul 29, 2010 1809 1821 1766 1797 0 +10.04(+0.56%)
Jul 28, 2010 1785 1802 1773 1787 0 +1.68(+0.09%)
Jul 27, 2010 1796 1819 1764 1785 0 -25.11(-1.39%)
Jul 26, 2010 1797 1816 1784 1810 0 +14.02(+0.78%)
Jul 23, 2010 1752 1803 1744 1796 0 +44.14(+2.52%)
Jul 22, 2010 1738 1767 1724 1752 0 +35.22(+2.05%)
Jul 21, 2010 1719 1751 1697 1717 0 +12.73(+0.75%)
Jul 20, 2010 1683 1712 1639 1704 0 +30.12(+1.80%)
Jul 19, 2010 1666 1685 1644 1674 0 +18.10(+1.09%)
Jul 16, 2010 1660 1697 1650 1656 0 -40.44(-2.38%)
Jul 15, 2010 1697 1715 1669 1696 0 -5.37(-0.32%)
Jul 14, 2010 1692 1709 1673 1702 0 +4.11(+0.24%)
Jul 13, 2010 1681 1708 1661 1698 0 +53.95(+3.28%)
Jul 12, 2010 1650 1663 1629 1644 0 -10.00(-0.60%)
Jul 09, 2010 1649 1663 1617 1654 0 +29.44(+1.81%)
Jul 08, 2010 1618 1629 1595 1624 0 +21.74(+1.36%)
Jul 07, 2010 1550 1605 1544 1603 0 +48.78(+3.14%)
Jul 06, 2010 1584 1605 1540 1554 0 +15.97(+1.04%)
Jul 02, 2010 1537 1573 1522 1538 0 -6.38(-0.41%)
Jul 01, 2010 1555 1569 1503 1544 0 -10.91(-0.70%)
Jun 30, 2010 1560 1602 1549 1555 0 -6.18(-0.40%)
Jun 29, 2010 1597 1618 1548 1561 0 -111.11(-6.64%)
Jun 25, 2010 1668 1679 1631 1672 0 +26.29(+1.60%)
Jun 24, 2010 1657 1676 1638 1646 0 -26.06(-1.56%)
Jun 23, 2010 1670 1690 1635 1672 0 +3.82(+0.23%)
Jun 22, 2010 1714 1724 1663 1668 0 -41.48(-2.43%)
Jun 21, 2010 1730 1756 1696 1710 0 +20.52(+1.21%)
Jun 18, 2010 1689 1699 1667 1689 0 +3.72(+0.22%)
Jun 17, 2010 1693 1701 1658 1686 0 -0.74(-0.04%)
Jun 16, 2010 1680 1695 1655 1686 0 +5.23(+0.31%)
Jun 15, 2010 1658 1684 1629 1681 0 +62.42(+3.86%)
Jun 14, 2010 1641 1663 1611 1619 0 +3.12(+0.19%)
Jun 11, 2010 1583 1622 1577 1616 0 +11.98(+0.75%)
Jun 10, 2010 1586 1606 1562 1604 0 +71.36(+4.66%)
Jun 09, 2010 1546 1586 1524 1532 0 -1.22(-0.08%)
Jun 08, 2010 1524 1548 1495 1533 0 +18.63(+1.23%)
Jun 07, 2010 1571 1577 1512 1515 0 -60.67(-3.85%)
Jun 04, 2010 1581 1641 1565 1575 0 -79.01(-4.78%)
Jun 03, 2010 1683 1696 1634 1654 0 +8.35(+0.51%)
Jun 02, 2010 1610 1648 1589 1646 0 +56.99(+3.59%)
Jun 01, 2010 1611 1649 1584 1589 0 -45.63(-2.79%)
May 31, 2010 1640 1679 1616 1635 0 -0.61(-0.04%)
May 28, 2010 1640 1679 1616 1635 0 -42.54(-2.54%)
May 27, 2010 1643 1681 1631 1678 0 +79.16(+4.95%)
May 26, 2010 1604 1646 1588 1599 0 +15.46(+0.98%)
May 25, 2010 1527 1588 1500 1583 0 -2.58(-0.16%)
May 24, 2010 1619 1638 1582 1586 0 -42.73(-2.62%)
May 21, 2010 1554 1640 1545 1629 0 +42.62(+2.69%)
May 20, 2010 1577 1626 1568 1586 0 -70.19(-4.24%)
May 19, 2010 1677 1687 1600 1656 0 -8.25(-0.50%)
May 18, 2010 1707 1731 1657 1664 0 -25.42(-1.50%)
May 17, 2010 1721 1737 1650 1690 0 -30.50(-1.77%)
May 14, 2010 1726 1758 1691 1720 0 -52.70(-2.97%)
May 13, 2010 1792 1809 1763 1773 0 -20.32(-1.13%)
May 12, 2010 1756 1800 1753 1793 0 +52.21(+3.00%)
May 11, 2010 1752 1767 1731 1741 0 -11.71(-0.67%)
May 10, 2010 1735 1757 1713 1753 0 +96.41(+5.82%)
May 07, 2010 1676 1706 1617 1656 0 -24.41(-1.45%)
May 06, 2010 1697 1756 1557 1681 0 -34.73(-2.02%)
May 05, 2010 1732 1767 1697 1716 0 -32.60(-1.86%)
May 04, 2010 1800 1804 1733 1748 0 -84.54(-4.61%)
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.