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 31, 2016 1879 1893 1869 1879 0 +14.76(+0.79%)
Oct 28, 2016 1853 1874 1847 1864 0 +25.10(+1.36%)
Oct 27, 2016 1852 1860 1831 1839 0 -12.73(-0.69%)
Oct 26, 2016 1841 1862 1829 1852 0 -4.67(-0.25%)
Oct 25, 2016 1870 1898 1847 1857 0 -20.27(-1.08%)
Oct 24, 2016 1880 1894 1867 1877 0 -2.35(-0.13%)
Oct 21, 2016 1863 1885 1858 1879 0 +0.98(+0.05%)
Oct 20, 2016 1882 1889 1862 1878 0 -10.66(-0.56%)
Oct 19, 2016 1881 1897 1872 1889 0 +4.97(+0.26%)
Oct 18, 2016 1899 1901 1870 1884 0 -0.22(-0.01%)
Oct 17, 2016 1886 1893 1878 1884 0 -4.00(-0.21%)
Oct 14, 2016 1889 1904 1883 1888 0 +12.05(+0.64%)
Oct 13, 2016 1872 1883 1863 1876 0 -11.54(-0.61%)
Oct 12, 2016 1886 1894 1877 1888 0 +0.92(+0.05%)
Oct 11, 2016 1906 1914 1880 1887 0 -16.35(-0.86%)
Oct 10, 2016 1911 1928 1900 1903 0 +7.34(+0.39%)
Oct 07, 2016 1892 1899 1885 1896 0 +2.32(+0.12%)
Oct 06, 2016 1889 1903 1882 1893 0 +2.95(+0.16%)
Oct 05, 2016 1872 1900 1867 1890 0 +40.78(+2.20%)
Oct 04, 2016 1866 1876 1843 1850 0 +58.76(+3.28%)
Sep 26, 2016 1788 1801 1783 1791 0 -10.55(-0.59%)
Sep 23, 2016 1817 1822 1796 1801 0 -24.36(-1.33%)
Sep 22, 2016 1826 1837 1816 1826 0 +11.83(+0.65%)
Sep 21, 2016 1796 1816 1789 1814 0 +36.29(+2.04%)
Sep 20, 2016 1785 1794 1774 1778 0 +1.25(+0.07%)
Sep 19, 2016 1780 1786 1767 1776 0 +1.75(+0.10%)
Sep 16, 2016 1768 1778 1757 1775 0 +0.32(+0.02%)
Sep 15, 2016 1751 1779 1748 1774 0 +21.52(+1.23%)
Sep 14, 2016 1752 1769 1742 1753 0 -0.65(-0.04%)
Sep 13, 2016 1773 1778 1746 1754 0 -35.91(-2.01%)
Sep 12, 2016 1761 1795 1755 1789 0 +19.75(+1.12%)
Sep 09, 2016 1806 1808 1769 1770 0 -43.16(-2.38%)
Sep 08, 2016 1819 1827 1804 1813 0 -14.13(-0.77%)
Sep 07, 2016 1817 1832 1810 1827 0 +14.81(+0.82%)
Sep 06, 2016 1806 1817 1799 1812 0 +8.87(+0.49%)
Sep 02, 2016 1803 1803 1803 1803 0 +9.44(+0.53%)
Sep 01, 2016 1800 1809 1781 1794 0 -11.53(-0.64%)
Aug 31, 2016 1811 1817 1796 1805 0 -9.39(-0.52%)
Aug 30, 2016 1823 1830 1808 1815 0 -13.00(-0.71%)
Aug 29, 2016 1813 1832 1809 1828 0 +12.67(+0.70%)
Aug 26, 2016 1822 1837 1807 1815 0 -7.77(-0.43%)
Aug 25, 2016 1824 1830 1816 1823 0 -3.98(-0.22%)
Aug 24, 2016 1833 1844 1823 1827 0 -15.99(-0.87%)
Aug 23, 2016 1846 1857 1836 1843 0 -4.59(-0.25%)
Aug 22, 2016 1839 1856 1829 1847 0 +4.08(+0.22%)
Aug 19, 2016 1775 1854 1785 1843 0 +67.84(+3.82%)
Aug 18, 2016 1776 1784 1762 1775 0 -16.07(-0.90%)
Aug 17, 2016 1795 1802 1779 1792 0 +5.39(+0.30%)
Aug 16, 2016 1785 1790 1776 1786 0 -0.99(-0.06%)
Aug 15, 2016 1769 1793 1764 1787 0 +21.53(+1.22%)
Aug 12, 2016 1775 1785 1758 1766 0 -11.96(-0.67%)
Aug 11, 2016 1772 1787 1769 1778 0 +7.99(+0.45%)
Aug 10, 2016 1785 1787 1765 1770 0 -6.31(-0.36%)
Aug 09, 2016 1786 1794 1770 1776 0 -4.00(-0.22%)
Aug 08, 2016 1773 1787 1767 1780 0 +19.12(+1.09%)
Aug 05, 2016 1748 1770 1742 1761 0 +19.83(+1.14%)
Aug 04, 2016 1745 1757 1733 1741 0 +4.46(+0.26%)
Aug 03, 2016 1724 1743 1719 1736 0 +7.28(+0.42%)
Aug 02, 2016 1733 1743 1720 1729 0 -15.21(-0.87%)
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.