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 (%)
Sep 30, 2009 1325 1332 1281 1304 0 -9.74(-0.74%)
Sep 29, 2009 1315 1336 1301 1314 0 -11.98(-0.90%)
Sep 28, 2009 1318 1337 1295 1326 0 +13.41(+1.02%)
Sep 25, 2009 1324 1340 1301 1312 0 -11.73(-0.89%)
Sep 24, 2009 1360 1369 1307 1324 0 -32.30(-2.38%)
Sep 23, 2009 1386 1394 1354 1356 0 -24.26(-1.76%)
Sep 22, 2009 1351 1391 1346 1381 0 +41.69(+3.11%)
Sep 21, 2009 1336 1358 1319 1339 0 -17.43(-1.28%)
Sep 18, 2009 1380 1387 1343 1356 0 -15.32(-1.12%)
Sep 17, 2009 1349 1387 1340 1372 0 +28.06(+2.09%)
Sep 16, 2009 1343 1366 1330 1344 0 +35.82(+2.74%)
Sep 15, 2009 1286 1346 1278 1308 0 +25.89(+2.02%)
Sep 14, 2009 1254 1287 1245 1282 0 +4.44(+0.35%)
Sep 11, 2009 1280 1295 1262 1278 0 +0.38(+0.03%)
Sep 10, 2009 1261 1279 1246 1277 0 +12.45(+0.98%)
Sep 09, 2009 1244 1275 1231 1265 0 +20.41(+1.64%)
Sep 08, 2009 1241 1253 1227 1244 0 +21.98(+1.80%)
Sep 07, 2009 1197 1227 1187 1222 0 +0.00(+0.00%)
Sep 04, 2009 1197 1227 1187 1222 0 +25.03(+2.09%)
Sep 03, 2009 1184 1201 1167 1197 0 +19.49(+1.65%)
Sep 02, 2009 1197 1205 1170 1178 0 -18.76(-1.57%)
Sep 01, 2009 1222 1257 1192 1197 0 -34.16(-2.78%)
Aug 31, 2009 1239 1245 1217 1231 0 -25.83(-2.06%)
Aug 28, 2009 1278 1288 1245 1257 0 -9.07(-0.72%)
Aug 27, 2009 1260 1275 1235 1266 0 -2.59(-0.20%)
Aug 26, 2009 1283 1287 1256 1268 0 -18.97(-1.47%)
Aug 25, 2009 1280 1303 1269 1287 0 +12.65(+0.99%)
Aug 24, 2009 1282 1306 1267 1275 0 +5.89(+0.46%)
Aug 21, 2009 1247 1274 1236 1269 0 +35.16(+2.85%)
Aug 20, 2009 1222 1242 1215 1234 0 +9.45(+0.77%)
Aug 19, 2009 1199 1239 1187 1224 0 -9.35(-0.76%)
Aug 18, 2009 1199 1238 1196 1233 0 +45.19(+3.80%)
Aug 17, 2009 1212 1218 1179 1188 0 -58.38(-4.68%)
Aug 14, 2009 1277 1282 1230 1247 0 -30.47(-2.39%)
Aug 13, 2009 1290 1296 1261 1277 0 -2.62(-0.20%)
Aug 12, 2009 1244 1293 1236 1280 0 +32.27(+2.59%)
Aug 11, 2009 1261 1264 1225 1247 0 -21.47(-1.69%)
Aug 10, 2009 1278 1291 1255 1269 0 -14.87(-1.16%)
Aug 07, 2009 1278 1298 1262 1284 0 +27.23(+2.17%)
Aug 06, 2009 1266 1279 1241 1257 0 +3.72(+0.30%)
Aug 05, 2009 1268 1275 1236 1253 0 -10.84(-0.86%)
Aug 04, 2009 1229 1276 1223 1264 0 +34.26(+2.79%)
Aug 03, 2009 1214 1240 1206 1229 0 +36.64(+3.07%)
Jul 31, 2009 1174 1206 1165 1193 0 +17.76(+1.51%)
Jul 30, 2009 1160 1190 1155 1175 0 +38.97(+3.43%)
Jul 29, 2009 1150 1154 1123 1136 0 -17.02(-1.48%)
Jul 28, 2009 1153 1171 1130 1153 0 -13.66(-1.17%)
Jul 27, 2009 1159 1174 1142 1167 0 +36.98(+3.27%)
Jul 25, 2009 1135 1146 1081 1130 0 -21.11(-1.83%)
Jul 24, 2009 1136 1158 1113 1151 0 +6.04(+0.53%)
Jul 23, 2009 1088 1151 1081 1145 0 +57.65(+5.30%)
Jul 22, 2009 1077 1105 1070 1087 0 -7.65(-0.70%)
Jul 21, 2009 1125 1141 1071 1095 0 +39.60(+3.75%)
Jun 26, 2009 1055 1071 1043 1055 0 -2.46(-0.23%)
Jun 25, 2009 1046 1065 1036 1058 0 +35.37(+3.46%)
Jun 24, 2009 1021 1050 1013 1022 0 +13.48(+1.34%)
Jun 23, 2009 997.53 1018 985.69 1009 0 -47.57(-4.50%)
Jun 22, 2009 1088 1090 1048 1056 0 -43.12(-3.92%)
Jun 19, 2009 1114 1122 1093 1099 0 -0.83(-0.08%)
Jun 18, 2009 1116 1122 1085 1100 0 -17.10(-1.53%)
Jun 17, 2009 1128 1133 1083 1117 0 -12.63(-1.12%)
Jun 16, 2009 1164 1180 1124 1130 0 -31.06(-2.68%)
Jun 15, 2009 1180 1184 1145 1161 0 -41.06(-3.42%)
Jun 12, 2009 1200 1206 1179 1202 0 -7.13(-0.59%)
Jun 11, 2009 1215 1232 1197 1209 0 +0.97(+0.08%)
Jun 10, 2009 1237 1242 1184 1208 0 -14.54(-1.19%)
Jun 09, 2009 1232 1249 1207 1223 0 -3.72(-0.30%)
Jun 08, 2009 1207 1243 1194 1227 0 -13.93(-1.12%)
Jun 05, 2009 1255 1269 1216 1241 0 -19.15(-1.52%)
Jun 04, 2009 1233 1268 1216 1260 0 +38.19(+3.13%)
Jun 03, 2009 1244 1250 1203 1221 0 -33.26(-2.65%)
Jun 02, 2009 1255 1281 1236 1255 0 -2.73(-0.22%)
Jun 01, 2009 1220 1268 1210 1257 0 +68.37(+5.75%)
May 29, 2009 1164 1194 1156 1189 0 +38.95(+3.39%)
May 28, 2009 1163 1172 1119 1150 0 -9.32(-0.80%)
May 27, 2009 1180 1198 1152 1159 0 -18.67(-1.58%)
May 26, 2009 1138 1196 1128 1178 0 +34.03(+2.97%)
May 25, 2009 1170 1190 1137 1144 0 +0.00(+0.00%)
May 22, 2009 1170 1190 1137 1144 0 -15.65(-1.35%)
May 21, 2009 1192 1203 1146 1160 0 -50.43(-4.17%)
May 20, 2009 1228 1282 1204 1210 0 -1.17(-0.10%)
May 19, 2009 1217 1235 1179 1211 0 -1.37(-0.11%)
May 18, 2009 1166 1220 1156 1213 0 +66.28(+5.78%)
May 15, 2009 1151 1182 1132 1146 0 -3.50(-0.30%)
May 14, 2009 1130 1167 1115 1150 0 +7.60(+0.67%)
May 13, 2009 1173 1180 1132 1142 0 -75.87(-6.23%)
May 12, 2009 1242 1256 1185 1218 0 -17.07(-1.38%)
May 11, 2009 1252 1264 1221 1235 0 -36.61(-2.88%)
May 08, 2009 1231 1284 1225 1272 0 +70.63(+5.88%)
May 07, 2009 1284 1297 1185 1201 0 -64.36(-5.09%)
May 06, 2009 1255 1282 1219 1266 0 +27.73(+2.24%)
May 05, 2009 1223 1247 1204 1238 0 +10.41(+0.85%)
May 04, 2009 1203 1238 1190 1227 0 +49.15(+4.17%)
May 01, 2009 1139 1194 1133 1178 0 +42.57(+3.75%)
Apr 30, 2009 1127 1180 1115 1136 0 +25.67(+2.31%)
Apr 29, 2009 1081 1126 1072 1110 0 +38.75(+3.62%)
Apr 28, 2009 1063 1097 1047 1071 0 -7.17(-0.66%)
Apr 27, 2009 1081 1107 1061 1079 0 -19.87(-1.81%)
Apr 24, 2009 1064 1116 1054 1098 0 +42.68(+4.04%)
Apr 23, 2009 1062 1078 1025 1056 0 -2.72(-0.26%)
Apr 22, 2009 1024 1107 1019 1058 0 +30.46(+2.96%)
Apr 21, 2009 970.15 1040 958.24 1028 0 +31.78(+3.19%)
Apr 20, 2009 1040 1041 988.11 996.19 0 -67.61(-6.36%)
Apr 17, 2009 1070 1081 1041 1064 0 +2.43(+0.23%)
Apr 16, 2009 1044 1074 1017 1061 0 +7.93(+0.75%)
Apr 15, 2009 1014 1059 1004 1053 0 +27.85(+2.72%)
Apr 14, 2009 1030 1064 1014 1026 0 -13.51(-1.30%)
Apr 13, 2009 1022 1051 993.97 1039 0 +8.64(+0.84%)
Apr 10, 2009 974.88 1037 972.01 1030 0 +0.00(+0.00%)
Apr 09, 2009 974.88 1037 972.01 1030 0 +90.93(+9.68%)
Apr 08, 2009 944.91 964.01 918.72 939.53 0 -1.83(-0.19%)
Apr 07, 2009 964.60 969.83 933.73 941.35 0 -45.73(-4.63%)
Apr 06, 2009 992.38 1001 955.20 987.08 0 -13.11(-1.31%)
Apr 03, 2009 972.21 1012 958.42 1000 0 +21.10(+2.15%)
Apr 02, 2009 947.41 997.77 939.24 979.09 0 +65.84(+7.21%)
Apr 01, 2009 867.23 925.18 860.61 913.25 0 +32.88(+3.73%)
Mar 31, 2009 887.92 901.38 866.61 880.38 0 -11.63(-1.30%)
Mar 30, 2009 920.06 925.82 858.10 892.00 0 -68.55(-7.14%)
Mar 27, 2009 966.60 982.51 946.31 960.56 0 -20.21(-2.06%)
Mar 26, 2009 951.90 986.60 945.34 980.77 0 +46.62(+4.99%)
Mar 25, 2009 950.19 979.75 894.37 934.15 0 -1.52(-0.16%)
Mar 24, 2009 932.01 963.58 905.17 935.67 0 -11.39(-1.20%)
Mar 23, 2009 912.03 947.81 906.38 947.05 0 +90.23(+10.53%)
Mar 20, 2009 899.35 911.88 848.69 856.82 0 -51.79(-5.70%)
Mar 19, 2009 896.81 923.34 884.53 908.61 0 +23.65(+2.67%)
Mar 18, 2009 846.12 897.36 826.93 884.96 0 +27.00(+3.15%)
Mar 17, 2009 838.40 858.69 814.06 857.96 0 +21.62(+2.59%)
Mar 16, 2009 840.61 873.56 827.04 836.34 0 +9.05(+1.09%)
Mar 13, 2009 835.86 851.08 802.46 827.29 0 -1.88(-0.23%)
Mar 12, 2009 792.81 833.91 769.10 829.16 0 +35.94(+4.53%)
Mar 11, 2009 795.70 816.12 772.62 793.22 0 +6.17(+0.78%)
Mar 10, 2009 747.39 795.30 738.33 787.05 0 +59.99(+8.25%)
Mar 09, 2009 708.16 752.45 702.22 727.06 0 +6.44(+0.89%)
Mar 06, 2009 730.93 756.98 698.00 720.62 0 -2.34(-0.32%)
Mar 05, 2009 754.85 761.98 714.08 722.97 0 -47.04(-6.11%)
Mar 04, 2009 742.97 796.30 736.40 770.01 0 +61.47(+8.68%)
Mar 03, 2009 718.00 734.71 688.58 708.54 0 +7.36(+1.05%)
Mar 02, 2009 753.56 757.05 696.11 701.18 0 -66.95(-8.72%)
Feb 27, 2009 751.86 789.85 742.89 768.13 0 +5.22(+0.68%)
Feb 26, 2009 788.52 802.85 760.06 762.91 0 -16.69(-2.14%)
Feb 25, 2009 810.20 817.93 762.35 779.61 0 -27.86(-3.45%)
Feb 24, 2009 780.25 816.67 758.07 807.47 0 +32.08(+4.14%)
Feb 23, 2009 840.23 845.13 771.90 775.39 0 -45.34(-5.52%)
Feb 20, 2009 821.67 847.05 800.17 820.73 0 -25.86(-3.06%)
Feb 19, 2009 892.64 904.25 841.23 846.59 0 -35.47(-4.02%)
Feb 18, 2009 897.64 911.67 865.30 882.07 0 -17.43(-1.94%)
Feb 17, 2009 934.02 942.94 887.71 899.50 0 -64.44(-6.69%)
Feb 16, 2009 982.14 1000 957.54 963.94 0 +0.00(+0.00%)
Feb 13, 2009 982.14 1000 957.54 963.94 0 -12.52(-1.28%)
Feb 12, 2009 971.03 984.78 939.88 976.45 0 -19.43(-1.95%)
Feb 11, 2009 1007 1028 975.97 995.89 0 -0.87(-0.09%)
Feb 10, 2009 1049 1073 985.11 996.76 0 -56.21(-5.34%)
Feb 09, 2009 1071 1081 1037 1053 0 -21.61(-2.01%)
Feb 06, 2009 1035 1089 1029 1075 0 +47.33(+4.61%)
Feb 05, 2009 983.11 1042 973.38 1027 0 +40.61(+4.12%)
Feb 04, 2009 978.17 1023 967.79 986.64 0 +25.86(+2.69%)
Feb 03, 2009 957.10 978.43 936.46 960.77 0 +15.84(+1.68%)
Feb 02, 2009 932.70 960.50 907.40 944.93 0 -21.39(-2.21%)
Jan 30, 2009 1009 1014 945.89 966.32 0 -54.73(-5.36%)
Jan 29, 2009 1051 1057 1009 1021 0 -44.35(-4.16%)
Jan 28, 2009 1058 1083 1043 1065 0 +31.47(+3.04%)
Jan 27, 2009 1031 1058 1015 1034 0 +11.96(+1.17%)
Jan 26, 2009 1029 1064 997.61 1022 0 -50.51(-4.71%)
Jan 23, 2009 1059 1108 1038 1072 0 -26.29(-2.39%)
Jan 22, 2009 1136 1146 1071 1099 0 -67.64(-5.80%)
Jan 21, 2009 1136 1170 1110 1166 0 +49.83(+4.46%)
Jan 20, 2009 1167 1177 1105 1117 0 -60.76(-5.16%)
Jan 19, 2009 1200 1202 1130 1177 0 +0.00(+0.00%)
Jan 16, 2009 1200 1202 1130 1177 0 +1.57(+0.13%)
Jan 15, 2009 1170 1193 1115 1176 0 +8.96(+0.77%)
Jan 14, 2009 1191 1200 1137 1167 0 -49.28(-4.05%)
Jan 13, 2009 1207 1233 1186 1216 0 -7.42(-0.61%)
Jan 12, 2009 1288 1296 1206 1224 0 -77.49(-5.96%)
Jan 09, 2009 1317 1331 1271 1301 0 -21.00(-1.59%)
Jan 08, 2009 1297 1334 1277 1322 0 +14.26(+1.09%)
Jan 07, 2009 1355 1366 1292 1308 0 -58.18(-4.26%)
Jan 06, 2009 1360 1386 1335 1366 0 +32.42(+2.43%)
Jan 05, 2009 1327 1366 1300 1334 0 +8.41(+0.63%)
Jan 02, 2009 1266 1335 1254 1325 0 +66.10(+5.25%)
Jan 01, 2009 1228 1275 1218 1259 0 +0.00(+0.00%)
Dec 31, 2008 1228 1275 1218 1259 0 +34.25(+2.80%)
Dec 30, 2008 1205 1234 1186 1225 0 +21.76(+1.81%)
Dec 29, 2008 1226 1237 1183 1203 0 -17.71(-1.45%)
Dec 26, 2008 1204 1227 1194 1221 0 +20.40(+1.70%)
Dec 25, 2008 1188 1208 1174 1200 0 +0.00(+0.00%)
Dec 24, 2008 1188 1208 1174 1200 0 +10.80(+0.91%)
Dec 23, 2008 1210 1232 1179 1189 0 -11.96(-1.00%)
Dec 22, 2008 1263 1270 1171 1201 0 -62.10(-4.91%)
Dec 19, 2008 1270 1297 1240 1264 0 +4.13(+0.33%)
Dec 18, 2008 1333 1346 1245 1259 0 -72.55(-5.45%)
Dec 17, 2008 1282 1364 1273 1332 0 +39.06(+3.02%)
Dec 16, 2008 1256 1299 1218 1293 0 +52.68(+4.25%)
Dec 15, 2008 1267 1281 1220 1240 0 -11.97(-0.96%)
Dec 12, 2008 1188 1266 1178 1252 0 +16.92(+1.37%)
Dec 11, 2008 1281 1316 1220 1235 0 -62.92(-4.85%)
Dec 10, 2008 1285 1321 1255 1298 0 +31.51(+2.49%)
Dec 09, 2008 1246 1321 1221 1267 0 -2.48(-0.20%)
Dec 08, 2008 1195 1297 1186 1269 0 +125.35(+10.96%)
Dec 05, 2008 1100 1150 1072 1144 0 +31.08(+2.79%)
Dec 04, 2008 1155 1176 1093 1113 0 -67.95(-5.76%)
Dec 03, 2008 1148 1197 1101 1181 0 +38.47(+3.37%)
Dec 02, 2008 1113 1153 1091 1142 0 +57.63(+5.31%)
Dec 01, 2008 1181 1183 1077 1085 0 -139.43(-11.39%)
Nov 28, 2008 1202 1243 1180 1224 0 +13.43(+1.11%)
Nov 27, 2008 1094 1217 1074 1211 0 +0.00(+0.00%)
Nov 26, 2008 1094 1217 1074 1211 0 +63.84(+5.57%)
Nov 25, 2008 1152 1174 1093 1147 0 +9.72(+0.85%)
Nov 24, 2008 1110 1161 1075 1137 0 +63.53(+5.92%)
Nov 21, 2008 1037 1081 989.05 1074 0 +78.64(+7.91%)
Nov 20, 2008 1043 1089 980.48 994.86 0 -65.82(-6.21%)
Nov 19, 2008 1134 1150 1058 1061 0 -80.88(-7.09%)
Nov 18, 2008 1121 1161 1097 1142 0 +6.81(+0.60%)
Nov 17, 2008 1159 1191 1122 1135 0 -33.14(-2.84%)
Nov 14, 2008 1209 1247 1159 1168 0 -72.38(-5.84%)
Nov 13, 2008 1147 1244 1095 1240 0 +99.70(+8.74%)
Nov 12, 2008 1200 1212 1133 1141 0 -72.54(-5.98%)
Nov 11, 2008 1225 1252 1188 1213 0 -38.76(-3.10%)
Nov 10, 2008 1312 1336 1228 1252 0 -10.21(-0.81%)
Nov 07, 2008 1245 1285 1219 1262 0 +41.42(+3.39%)
Nov 06, 2008 1303 1319 1205 1221 0 -104.50(-7.89%)
Nov 05, 2008 1399 1422 1317 1325 0 -74.72(-5.34%)
Nov 04, 2008 1340 1415 1320 1400 0 +95.62(+7.33%)
Nov 03, 2008 1284 1334 1265 1304 0 +22.28(+1.74%)
Oct 31, 2008 1249 1315 1218 1282 0 +8.09(+0.64%)
Oct 30, 2008 1267 1306 1227 1274 0 +52.42(+4.29%)
Oct 29, 2008 1190 1305 1161 1221 0 +40.94(+3.47%)
Oct 28, 2008 1119 1186 1057 1181 0 +109.42(+10.22%)
Oct 27, 2008 1091 1142 1055 1071 0 -27.14(-2.47%)
Oct 24, 2008 1058 1141 1047 1098 0 -78.46(-6.67%)
Oct 23, 2008 1217 1230 1112 1177 0 -32.05(-2.65%)
Oct 22, 2008 1278 1290 1171 1209 0 -107.47(-8.17%)
Oct 21, 2008 1345 1388 1300 1316 0 -53.16(-3.88%)
Oct 20, 2008 1353 1395 1290 1369 0 +28.13(+2.10%)
Oct 17, 2008 1341 1429 1299 1341 0 -51.36(-3.69%)
Oct 16, 2008 1365 1413 1273 1393 0 +56.07(+4.20%)
Oct 15, 2008 1475 1489 1328 1337 0 -181.69(-11.97%)
Oct 14, 2008 1643 1667 1479 1518 0 -68.23(-4.30%)
Oct 13, 2008 1466 1592 1436 1586 0 +197.88(+14.25%)
Oct 10, 2008 1355 1460 1227 1389 0 -29.18(-2.06%)
Oct 09, 2008 1505 1550 1392 1418 0 -64.33(-4.34%)
Oct 08, 2008 1445 1556 1415 1482 0 +1.82(+0.12%)
Oct 07, 2008 1585 1639 1466 1480 0 -67.29(-4.35%)
Oct 06, 2008 1555 1586 1431 1548 0 -58.49(-3.64%)
Oct 03, 2008 1676 1732 1595 1606 0 -43.59(-2.64%)
Oct 02, 2008 1777 1790 1629 1650 0 -150.07(-8.34%)
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.