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 (%)
Mar 31, 2011 2714 2758 2709 2743 0 +16.67(+0.61%)
Mar 30, 2011 2723 2732 2714 2727 0 +45.87(+1.71%)
Mar 29, 2011 2666 2690 2635 2681 0 +9.98(+0.37%)
Mar 28, 2011 2686 2707 2667 2671 0 -10.41(-0.39%)
Mar 25, 2011 2668 2710 2656 2681 0 +2.18(+0.08%)
Mar 24, 2011 2663 2694 2640 2679 0 +25.56(+0.96%)
Mar 23, 2011 2635 2672 2619 2654 0 +4.46(+0.17%)
Mar 22, 2011 2661 2671 2627 2649 0 -15.27(-0.57%)
Mar 21, 2011 2669 2677 2651 2664 0 +60.43(+2.32%)
Mar 18, 2011 2611 2634 2587 2604 0 +34.41(+1.34%)
Mar 17, 2011 2550 2585 2530 2570 0 +66.53(+2.66%)
Mar 16, 2011 2541 2568 2471 2503 0 -18.15(-0.72%)
Mar 15, 2011 2485 2538 2479 2521 0 -18.24(-0.72%)
Mar 14, 2011 2540 2562 2498 2539 0 -43.21(-1.67%)
Mar 11, 2011 2536 2594 2512 2583 0 +17.31(+0.67%)
Mar 10, 2011 2602 2614 2549 2565 0 -80.65(-3.05%)
Mar 09, 2011 2670 2678 2630 2646 0 -45.07(-1.67%)
Mar 08, 2011 2661 2705 2631 2691 0 +16.60(+0.62%)
Mar 07, 2011 2707 2734 2645 2674 0 -10.80(-0.40%)
Mar 04, 2011 2700 2707 2656 2685 0 -17.47(-0.65%)
Mar 03, 2011 2658 2715 2650 2703 0 +75.31(+2.87%)
Mar 02, 2011 2606 2658 2593 2627 0 +16.29(+0.62%)
Mar 01, 2011 2674 2684 2595 2611 0 -53.45(-2.01%)
Feb 28, 2011 2672 2686 2636 2665 0 +25.80(+0.98%)
Feb 25, 2011 2638 2665 2621 2639 0 +39.45(+1.52%)
Feb 24, 2011 2590 2638 2562 2599 0 +7.74(+0.30%)
Feb 23, 2011 2648 2655 2544 2592 0 -52.01(-1.97%)
Feb 22, 2011 2715 2733 2634 2644 0 -111.35(-4.04%)
Feb 21, 2011 2737 2768 2712 2755 0 -0.02(-0.00%)
Feb 18, 2011 2737 2768 2712 2755 0 +18.88(+0.69%)
Feb 17, 2011 2738 2752 2718 2736 0 -2.79(-0.10%)
Feb 16, 2011 2738 2762 2705 2739 0 +41.90(+1.55%)
Feb 15, 2011 2704 2714 2675 2697 0 -9.80(-0.36%)
Feb 14, 2011 2711 2727 2693 2707 0 +6.08(+0.23%)
Feb 11, 2011 2650 2706 2643 2701 0 +41.00(+1.54%)
Feb 10, 2011 2630 2668 2618 2660 0 +17.52(+0.66%)
Feb 09, 2011 2652 2661 2624 2642 0 -20.18(-0.76%)
Feb 08, 2011 2667 2672 2636 2662 0 -5.81(-0.22%)
Feb 07, 2011 2649 2680 2641 2668 0 +26.84(+1.02%)
Feb 04, 2011 2636 2654 2618 2641 0 +8.15(+0.31%)
Feb 03, 2011 2631 2647 2596 2633 0 +10.82(+0.41%)
Feb 02, 2011 2600 2637 2593 2622 0 +18.65(+0.72%)
Feb 01, 2011 2574 2617 2559 2604 0 +65.96(+2.60%)
Jan 31, 2011 2504 2551 2497 2538 0 +33.18(+1.32%)
Jan 28, 2011 2547 2561 2488 2505 0 -36.18(-1.42%)
Jan 27, 2011 2553 2573 2506 2541 0 +2.59(+0.10%)
Jan 26, 2011 2513 2552 2502 2538 0 +37.33(+1.49%)
Jan 25, 2011 2501 2513 2469 2501 0 -2.92(-0.12%)
Jan 24, 2011 2477 2514 2464 2504 0 +29.17(+1.18%)
Jan 21, 2011 2511 2521 2464 2475 0 -20.31(-0.81%)
Jan 20, 2011 2518 2530 2466 2495 0 -39.94(-1.58%)
Jan 19, 2011 2566 2579 2523 2535 0 -19.94(-0.78%)
Jan 18, 2011 2520 2568 2513 2555 0 +38.45(+1.53%)
Jan 17, 2011 2511 2525 2490 2516 0 +0.27(+0.01%)
Jan 14, 2011 2511 2524 2490 2516 0 +0.42(+0.02%)
Jan 13, 2011 2513 2532 2500 2516 0 +21.07(+0.84%)
Jan 12, 2011 2497 2510 2477 2495 0 +11.92(+0.48%)
Jan 11, 2011 2475 2500 2460 2483 0 +25.97(+1.06%)
Jan 10, 2011 2447 2471 2426 2457 0 +4.82(+0.20%)
Jan 07, 2011 2454 2478 2426 2452 0 +5.32(+0.22%)
Jan 06, 2011 2468 2473 2433 2446 0 -14.41(-0.59%)
Jan 05, 2011 2423 2469 2416 2461 0 +23.34(+0.96%)
Jan 04, 2011 2459 2464 2405 2438 0 -12.51(-0.51%)
Jan 03, 2011 2448 2471 2441 2450 0 +21.80(+0.90%)
Dec 31, 2010 2428 2438 2414 2428 0 +1.17(+0.05%)
Dec 30, 2010 2426 2441 2419 2427 0 +4.78(+0.20%)
Dec 29, 2010 2423 2435 2415 2422 0 +8.28(+0.34%)
Dec 28, 2010 2421 2433 2399 2414 0 +1.84(+0.08%)
Dec 27, 2010 2409 2418 2391 2412 0 -1.43(-0.06%)
Dec 24, 2010 2415 2424 2403 2414 0 +0.08(+0.00%)
Dec 23, 2010 2415 2425 2403 2414 0 -3.56(-0.15%)
Dec 22, 2010 2425 2429 2405 2417 0 -6.30(-0.26%)
Dec 21, 2010 2400 2434 2387 2423 0 +34.91(+1.46%)
Dec 20, 2010 2376 2396 2364 2388 0 +21.30(+0.90%)
Dec 17, 2010 2381 2386 2355 2367 0 -13.83(-0.58%)
Dec 16, 2010 2377 2392 2358 2381 0 +7.79(+0.33%)
Dec 15, 2010 2373 2411 2360 2373 0 +4.82(+0.20%)
Dec 14, 2010 2366 2386 2350 2368 0 +36.55(+1.57%)
Dec 10, 2010 2316 2338 2303 2332 0 +17.60(+0.76%)
Dec 09, 2010 2333 2336 2299 2314 0 -7.81(-0.34%)
Dec 08, 2010 2335 2353 2302 2322 0 -9.87(-0.42%)
Dec 07, 2010 2329 2374 2314 2332 0 +21.94(+0.95%)
Dec 06, 2010 2298 2319 2283 2310 0 +13.67(+0.60%)
Dec 03, 2010 2273 2302 2263 2296 0 +15.50(+0.68%)
Dec 02, 2010 2244 2290 2241 2281 0 +38.68(+1.73%)
Dec 01, 2010 2207 2250 2199 2242 0 +60.62(+2.78%)
Nov 30, 2010 2164 2195 2152 2182 0 -0.47(-0.02%)
Nov 29, 2010 2190 2200 2161 2182 0 -15.47(-0.70%)
Nov 26, 2010 2192 2206 2181 2197 0 -20.46(-0.92%)
Nov 25, 2010 2191 2218 2218 2218 0 +0.04(+0.00%)
Nov 24, 2010 2191 2229 2186 2218 0 +41.57(+1.91%)
Nov 23, 2010 2191 2198 2160 2176 0 -39.46(-1.78%)
Nov 22, 2010 2211 2226 2183 2216 0 -0.44(-0.02%)
Nov 19, 2010 2194 2219 2178 2216 0 +21.19(+0.97%)
Nov 18, 2010 2193 2215 2181 2195 0 +38.54(+1.79%)
Nov 17, 2010 2147 2167 2132 2156 0 +15.05(+0.70%)
Nov 16, 2010 2174 2180 2116 2141 0 -47.84(-2.19%)
Nov 15, 2010 2168 2222 2155 2189 0 +56.84(+2.67%)
Nov 12, 2010 2161 2177 2111 2132 0 -48.44(-2.22%)
Nov 11, 2010 2160 2189 2150 2181 0 -0.81(-0.04%)
Nov 10, 2010 2162 2190 2141 2182 0 +27.33(+1.27%)
Nov 09, 2010 2189 2205 2142 2154 0 -24.94(-1.14%)
Nov 08, 2010 2184 2195 2159 2179 0 -8.57(-0.39%)
Nov 05, 2010 2187 2200 2171 2188 0 +4.89(+0.22%)
Nov 04, 2010 2133 2185 2126 2183 0 +78.15(+3.71%)
Nov 03, 2010 2105 2112 2071 2105 0 +2.11(+0.10%)
Nov 02, 2010 2100 2121 2090 2103 0 +21.57(+1.04%)
Nov 01, 2010 2091 2114 2062 2081 0 +0.84(+0.04%)
Oct 29, 2010 2050 2088 2046 2080 0 +28.30(+1.38%)
Oct 28, 2010 2066 2086 2026 2052 0 +3.22(+0.16%)
Oct 27, 2010 2050 2055 2016 2049 0 -35.53(-1.70%)
Oct 25, 2010 2087 2114 2072 2084 0 +52.86(+2.60%)
Oct 23, 2010 2044 2051 2019 2031 0 -40.21(-1.94%)
Oct 22, 2010 2090 2099 2057 2072 0 -15.09(-0.72%)
Oct 21, 2010 2117 2131 2050 2087 0 -13.70(-0.65%)
Oct 20, 2010 2059 2115 2054 2100 0 +51.29(+2.50%)
Oct 19, 2010 2058 2085 2026 2049 0 -43.79(-2.09%)
Oct 18, 2010 2091 2107 2078 2093 0 +4.24(+0.20%)
Oct 15, 2010 2102 2108 2067 2089 0 +2.62(+0.13%)
Oct 14, 2010 2099 2112 2068 2086 0 -8.01(-0.38%)
Oct 13, 2010 2095 2116 2085 2094 0 +17.01(+0.82%)
Oct 12, 2010 2083 2093 2049 2077 0 -14.18(-0.68%)
Oct 11, 2010 2091 2114 2069 2091 0 +2.90(+0.14%)
Oct 08, 2010 2081 2113 2043 2088 0 +60.74(+3.00%)
Oct 07, 2010 2044 2050 2002 2028 0 -6.87(-0.34%)
Oct 06, 2010 2030 2053 2015 2035 0 +2.64(+0.13%)
Oct 05, 2010 1996 2044 1991 2032 0 +62.20(+3.16%)
Oct 04, 2010 1986 1995 1948 1970 0 -23.14(-1.16%)
Oct 01, 2010 1995 2014 1977 1993 0 -14.86(-0.74%)
Sep 30, 2010 2016 2060 1991 2008 0 -38.31(-1.87%)
Sep 29, 2010 2036 2055 2027 2046 0 +9.71(+0.48%)
Sep 28, 2010 2037 2047 2004 2036 0 -5.10(-0.25%)
Sep 27, 2010 2047 2058 2027 2041 0 -4.36(-0.21%)
Sep 24, 2010 2014 2055 2008 2046 0 +61.25(+3.09%)
Sep 23, 2010 1990 2023 1964 1984 0 -17.83(-0.89%)
Sep 22, 2010 2009 2023 1986 2002 0 -9.82(-0.49%)
Sep 21, 2010 1998 2034 1980 2012 0 +6.96(+0.35%)
Sep 20, 2010 1969 2009 1960 2005 0 +41.56(+2.12%)
Sep 17, 2010 1962 1968 1908 1964 0 +41.62(+2.17%)
Sep 15, 2010 1905 1930 1890 1922 0 +4.57(+0.24%)
Sep 14, 2010 1914 1932 1899 1917 0 -1.59(-0.08%)
Sep 13, 2010 1905 1927 1898 1919 0 +36.16(+1.92%)
Sep 10, 2010 1873 1896 1861 1883 0 +10.44(+0.56%)
Sep 09, 2010 1900 1906 1857 1872 0 -3.33(-0.18%)
Sep 08, 2010 1855 1893 1853 1876 0 +29.52(+1.60%)
Sep 07, 2010 1855 1865 1830 1846 0 -16.08(-0.86%)
Sep 06, 2010 1852 1876 1842 1862 0 +0.33(+0.02%)
Sep 03, 2010 1851 1876 1842 1862 0 +30.14(+1.65%)
Sep 02, 2010 1808 1837 1796 1832 0 +25.83(+1.43%)
Sep 01, 2010 1764 1812 1752 1806 0 +82.80(+4.80%)
Aug 31, 2010 1716 1745 1692 1723 0 +6.79(+0.40%)
Aug 30, 2010 1748 1755 1714 1716 0 -29.76(-1.70%)
Aug 27, 2010 1738 1753 1679 1746 0 +32.45(+1.89%)
Aug 26, 2010 1721 1740 1690 1714 0 +3.61(+0.21%)
Aug 25, 2010 1692 1717 1662 1710 0 +1.69(+0.10%)
Aug 24, 2010 1713 1734 1692 1708 0 -39.50(-2.26%)
Aug 23, 2010 1800 1813 1741 1748 0 -49.92(-2.78%)
Aug 20, 2010 1798 1809 1772 1798 0 -7.28(-0.40%)
Aug 19, 2010 1828 1841 1785 1805 0 -16.05(-0.88%)
Aug 18, 2010 1828 1845 1802 1821 0 -3.61(-0.20%)
Aug 17, 2010 1815 1846 1806 1825 0 +33.72(+1.88%)
Aug 16, 2010 1770 1807 1755 1791 0 +19.29(+1.09%)
Aug 13, 2010 1771 1787 1755 1772 0 +0.39(+0.02%)
Aug 12, 2010 1757 1785 1744 1771 0 -14.11(-0.79%)
Aug 11, 2010 1817 1822 1775 1786 0 -70.28(-3.79%)
Aug 10, 2010 1863 1881 1841 1856 0 -34.55(-1.83%)
Aug 09, 2010 1889 1898 1869 1890 0 +13.43(+0.72%)
Aug 06, 2010 1873 1887 1843 1877 0 -3.16(-0.17%)
Aug 05, 2010 1860 1897 1856 1880 0 +15.15(+0.81%)
Aug 04, 2010 1851 1874 1840 1865 0 +14.86(+0.80%)
Aug 03, 2010 1850 1866 1830 1850 0 -10.86(-0.58%)
Aug 02, 2010 1860 1879 1840 1861 0 +33.13(+1.81%)
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%)
May 03, 2010 1804 1843 1787 1833 0 +39.37(+2.20%)
Apr 30, 2010 1854 1866 1786 1793 0 -53.94(-2.92%)
Apr 29, 2010 1832 1855 1820 1847 0 +34.25(+1.89%)
Apr 28, 2010 1824 1844 1799 1813 0 +9.54(+0.53%)
Apr 27, 2010 1871 1882 1796 1803 0 -77.92(-4.14%)
Apr 26, 2010 1869 1914 1859 1881 0 +48.88(+2.67%)
Apr 23, 2010 1805 1840 1795 1833 0 +13.77(+0.76%)
Apr 22, 2010 1787 1825 1768 1819 0 +15.57(+0.86%)
Apr 21, 2010 1806 1814 1778 1803 0 +5.83(+0.32%)
Apr 20, 2010 1799 1821 1788 1797 0 +16.27(+0.91%)
Apr 19, 2010 1776 1802 1746 1781 0 -2.88(-0.16%)
Apr 16, 2010 1812 1823 1765 1784 0 -30.06(-1.66%)
Apr 15, 2010 1800 1837 1792 1814 0 +10.21(+0.57%)
Apr 14, 2010 1790 1810 1773 1804 0 +22.35(+1.25%)
Apr 13, 2010 1789 1806 1773 1781 0 -9.15(-0.51%)
Apr 12, 2010 1780 1803 1770 1791 0 +21.04(+1.19%)
Apr 09, 2010 1751 1775 1746 1770 0 +26.87(+1.54%)
Apr 08, 2010 1732 1749 1717 1743 0 +0.52(+0.03%)
Apr 07, 2010 1758 1765 1729 1742 0 -16.44(-0.93%)
Apr 06, 2010 1749 1766 1741 1759 0 -0.52(-0.03%)
Apr 05, 2010 1740 1765 1733 1759 0 +33.21(+1.92%)
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.