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

Farm & Construction Machinery Sector (CIX: MSECTOR620 )

3,335.76 +57.66 (+1.76%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Mar 31, 2010 1703 1717 1678 1685 0 -27.36(-1.60%)
Mar 30, 2010 1721 1732 1704 1713 0 -6.27(-0.36%)
Mar 29, 2010 1701 1725 1686 1719 0 +41.65(+2.48%)
Mar 26, 2010 1676 1699 1664 1677 0 +9.11(+0.55%)
Mar 25, 2010 1686 1713 1661 1668 0 -2.68(-0.16%)
Mar 24, 2010 1681 1693 1660 1671 0 -21.86(-1.29%)
Mar 23, 2010 1642 1696 1638 1693 0 +65.23(+4.01%)
Mar 22, 2010 1604 1645 1599 1627 0 +5.84(+0.36%)
Mar 19, 2010 1638 1644 1607 1622 0 -10.41(-0.64%)
Mar 18, 2010 1633 1650 1619 1632 0 -12.04(-0.73%)
Mar 17, 2010 1634 1657 1627 1644 0 +15.94(+0.98%)
Mar 16, 2010 1619 1634 1603 1628 0 +13.86(+0.86%)
Mar 15, 2010 1603 1617 1596 1614 0 -18.62(-1.14%)
Mar 12, 2010 1619 1641 1610 1633 0 +28.03(+1.75%)
Mar 11, 2010 1601 1612 1575 1605 0 +0.57(+0.04%)
Mar 10, 2010 1615 1626 1593 1604 0 -8.28(-0.51%)
Mar 09, 2010 1594 1626 1591 1613 0 +6.87(+0.43%)
Mar 08, 2010 1617 1621 1594 1606 0 -5.70(-0.35%)
Mar 05, 2010 1605 1619 1596 1611 0 +26.06(+1.64%)
Mar 04, 2010 1587 1603 1567 1585 0 +2.54(+0.16%)
Mar 03, 2010 1574 1615 1570 1583 0 +19.24(+1.23%)
Mar 02, 2010 1570 1584 1554 1564 0 +2.27(+0.15%)
Mar 01, 2010 1543 1570 1540 1561 0 +27.75(+1.81%)
Feb 26, 2010 1531 1540 1506 1533 0 +7.17(+0.47%)
Feb 25, 2010 1490 1532 1464 1526 0 +4.92(+0.32%)
Feb 24, 2010 1518 1540 1508 1521 0 +7.51(+0.50%)
Feb 23, 2010 1539 1554 1500 1514 0 -30.03(-1.95%)
Feb 22, 2010 1564 1571 1539 1544 0 -6.31(-0.41%)
Feb 19, 2010 1539 1561 1528 1550 0 -1.85(-0.12%)
Feb 18, 2010 1534 1559 1525 1552 0 +14.92(+0.97%)
Feb 17, 2010 1527 1567 1527 1537 0 +27.33(+1.81%)
Feb 16, 2010 1499 1518 1486 1510 0 +21.60(+1.45%)
Feb 15, 2010 0.0271 1488 1488 1488 0 -0.01(-0.00%)
Feb 12, 2010 1452 1494 1440 1488 0 +7.56(+0.51%)
Feb 11, 2010 1416 1486 1409 1481 0 +68.12(+4.82%)
Feb 10, 2010 1430 1440 1401 1413 0 -16.80(-1.18%)
Feb 09, 2010 1414 1451 1406 1429 0 +46.82(+3.39%)
Feb 08, 2010 1397 1417 1369 1383 0 -17.53(-1.25%)
Feb 05, 2010 1394 1410 1361 1400 0 +7.25(+0.52%)
Feb 04, 2010 1431 1436 1385 1393 0 -63.95(-4.39%)
Feb 03, 2010 1450 1475 1440 1457 0 -3.91(-0.27%)
Feb 02, 2010 1449 1468 1433 1461 0 +24.42(+1.70%)
Feb 01, 2010 1424 1449 1415 1436 0 +24.84(+1.76%)
Jan 29, 2010 1441 1467 1405 1411 0 -18.86(-1.32%)
Jan 28, 2010 1467 1473 1418 1430 0 -28.08(-1.93%)
Jan 27, 2010 1483 1475 1407 1458 0 -34.72(-2.33%)
Jan 26, 2010 1487 1522 1471 1493 0 -6.87(-0.46%)
Jan 25, 2010 1509 1557 1488 1500 0 +19.12(+1.29%)
Jan 22, 2010 1530 1549 1472 1481 0 -54.09(-3.52%)
Jan 21, 2010 1584 1594 1522 1535 0 -52.82(-3.33%)
Jan 20, 2010 1607 1611 1573 1588 0 -34.85(-2.15%)
Jan 19, 2010 1591 1630 1582 1623 0 +31.78(+2.00%)
Jan 18, 2010 38.58 1591 1590 1591 0 -0.26(-0.02%)
Jan 15, 2010 1623 1635 1581 1591 0 -38.82(-2.38%)
Jan 14, 2010 1632 1649 1616 1630 0 -2.25(-0.14%)
Jan 13, 2010 1618 1642 1588 1632 0 +17.33(+1.07%)
Jan 12, 2010 1639 1645 1592 1615 0 -43.30(-2.61%)
Jan 11, 2010 1617 1673 1606 1658 0 +56.82(+3.55%)
Jan 08, 2010 1563 1605 1556 1601 0 +31.22(+1.99%)
Jan 07, 2010 1553 1575 1539 1570 0 +12.85(+0.83%)
Jan 06, 2010 1550 1569 1542 1557 0 +2.90(+0.19%)
Jan 05, 2010 1542 1563 1528 1554 0 +11.34(+0.73%)
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.