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 30, 2012 2505 2515 2478 2496 0 +12.31(+0.50%)
Mar 29, 2012 2449 2489 2437 2483 0 +15.36(+0.62%)
Mar 28, 2012 2526 2529 2443 2468 0 -51.05(-2.03%)
Mar 27, 2012 2541 2554 2515 2519 0 -18.28(-0.72%)
Mar 26, 2012 2531 2554 2516 2537 0 +48.45(+1.95%)
Mar 23, 2012 2463 2504 2421 2489 0 +21.79(+0.88%)
Mar 22, 2012 2486 2500 2447 2467 0 -44.77(-1.78%)
Mar 21, 2012 2535 2546 2503 2512 0 -27.23(-1.07%)
Mar 20, 2012 2555 2564 2523 2539 0 -48.18(-1.86%)
Mar 19, 2012 2580 2603 2567 2587 0 +4.65(+0.18%)
Mar 16, 2012 2573 2597 2557 2583 0 +24.77(+0.97%)
Mar 15, 2012 2543 2565 2517 2558 0 +19.34(+0.76%)
Mar 14, 2012 2555 2565 2517 2539 0 -24.11(-0.94%)
Mar 13, 2012 2497 2566 2488 2563 0 +89.16(+3.60%)
Mar 12, 2012 2499 2510 2463 2473 0 -26.18(-1.05%)
Mar 09, 2012 2509 2521 2487 2500 0 -2.47(-0.10%)
Mar 08, 2012 2486 2510 2463 2502 0 +42.45(+1.73%)
Mar 07, 2012 2442 2475 2428 2460 0 +39.24(+1.62%)
Mar 06, 2012 2446 2457 2402 2420 0 -88.97(-3.55%)
Mar 05, 2012 2540 2545 2490 2509 0 -39.64(-1.56%)
Mar 02, 2012 2568 2581 2533 2549 0 -29.49(-1.14%)
Mar 01, 2012 2592 2612 2568 2579 0 -5.69(-0.22%)
Feb 29, 2012 2629 2638 2569 2584 0 -41.20(-1.57%)
Feb 28, 2012 2624 2641 2612 2625 0 +9.79(+0.37%)
Feb 27, 2012 2598 2632 2581 2616 0 +4.91(+0.19%)
Feb 24, 2012 2623 2638 2603 2611 0 -9.42(-0.36%)
Feb 23, 2012 2617 2630 2592 2620 0 +0.98(+0.04%)
Feb 22, 2012 2609 2640 2597 2619 0 +8.25(+0.32%)
Feb 21, 2012 2603 2637 2593 2611 0 +18.56(+0.72%)
Feb 20, 2012 2547 2604 2570 2592 0 +0.00(+0.00%)
Feb 17, 2012 2590 2605 2569 2592 0 +16.87(+0.66%)
Feb 16, 2012 2560 2587 2540 2575 0 +27.17(+1.07%)
Feb 15, 2012 2595 2607 2537 2548 0 -48.03(-1.85%)
Feb 14, 2012 2585 2610 2570 2596 0 +1.39(+0.05%)
Feb 13, 2012 2579 2602 2558 2595 0 +41.95(+1.64%)
Feb 10, 2012 2545 2560 2525 2553 0 -28.79(-1.12%)
Feb 09, 2012 2609 2618 2572 2582 0 -28.59(-1.10%)
Feb 08, 2012 2608 2626 2586 2610 0 +7.82(+0.30%)
Feb 07, 2012 2595 2616 2574 2603 0 -6.33(-0.24%)
Feb 06, 2012 2593 2618 2578 2609 0 -9.36(-0.36%)
Feb 03, 2012 2586 2635 2580 2618 0 +74.46(+2.93%)
Feb 02, 2012 2544 2565 2523 2544 0 +5.84(+0.23%)
Feb 01, 2012 2541 2560 2521 2538 0 +18.30(+0.73%)
Jan 31, 2012 2582 2599 2503 2520 0 -46.72(-1.82%)
Jan 30, 2012 2550 2575 2484 2566 0 -16.03(-0.62%)
Jan 27, 2012 2559 2596 2547 2582 0 +9.99(+0.39%)
Jan 26, 2012 2599 2632 2559 2572 0 +15.89(+0.62%)
Jan 25, 2012 2495 2563 2487 2557 0 +57.49(+2.30%)
Jan 24, 2012 2471 2508 2457 2499 0 -0.93(-0.04%)
Jan 23, 2012 2494 2521 2484 2500 0 +8.66(+0.35%)
Jan 20, 2012 2481 2500 2468 2491 0 +14.82(+0.60%)
Jan 19, 2012 2453 2483 2437 2476 0 +30.16(+1.23%)
Jan 18, 2012 2405 2450 2398 2446 0 +32.88(+1.36%)
Jan 17, 2012 2427 2447 2409 2413 0 +4.71(+0.20%)
Jan 16, 2012 2382 2415 2367 2409 0 +0.12(+0.00%)
Jan 13, 2012 2381 2415 2367 2409 0 +6.44(+0.27%)
Jan 12, 2012 2371 2410 2343 2402 0 +26.60(+1.12%)
Jan 11, 2012 2362 2388 2352 2376 0 +5.50(+0.23%)
Jan 10, 2012 2350 2377 2339 2370 0 +49.72(+2.14%)
Jan 09, 2012 2305 2330 2297 2320 0 +23.42(+1.02%)
Jan 06, 2012 2300 2310 2279 2297 0 +1.92(+0.08%)
Jan 05, 2012 2271 2305 2254 2295 0 +23.00(+1.01%)
Jan 04, 2012 2236 2287 2232 2272 0 +98.00(+4.51%)
Dec 30, 2011 2184 2193 2170 2174 0 -0.71(-0.03%)
Dec 29, 2011 2148 2182 2146 2175 0 +28.11(+1.31%)
Dec 28, 2011 2196 2199 2140 2147 0 -47.46(-2.16%)
Dec 27, 2011 2199 2212 2189 2194 0 -17.88(-0.81%)
Dec 23, 2011 2204 2217 2190 2212 0 +28.74(+1.32%)
Dec 21, 2011 2188 2197 2143 2183 0 -6.23(-0.28%)
Dec 20, 2011 2137 2195 2135 2189 0 +94.30(+4.50%)
Dec 19, 2011 2124 2149 2087 2095 0 -13.20(-0.63%)
Dec 16, 2011 2137 2164 2102 2108 0 -12.23(-0.58%)
Dec 15, 2011 2152 2156 2108 2121 0 -0.40(-0.02%)
Dec 14, 2011 2168 2181 2102 2121 0 -79.46(-3.61%)
Dec 13, 2011 2265 2281 2179 2200 0 -127.96(-5.50%)
Dec 12, 2011 2349 2352 2303 2328 0 -56.28(-2.36%)
Dec 09, 2011 2181 2393 2329 2385 0 +60.08(+2.58%)
Dec 08, 2011 2211 2388 2318 2325 0 -56.10(-2.36%)
Dec 07, 2011 2210 2391 2340 2381 0 -2.06(-0.09%)
Dec 06, 2011 2234 2404 2356 2383 0 -11.76(-0.49%)
Dec 05, 2011 2414 2426 2377 2395 0 +12.95(+0.54%)
Dec 02, 2011 2418 2430 2368 2382 0 -11.56(-0.48%)
Dec 01, 2011 2396 2420 2367 2393 0 -19.79(-0.82%)
Nov 30, 2011 2357 2417 2353 2413 0 +146.86(+6.48%)
Nov 29, 2011 2287 2299 2260 2266 0 -6.64(-0.29%)
Nov 28, 2011 2246 2281 2235 2273 0 +110.00(+5.09%)
Nov 25, 2011 2175 2210 2159 2163 0 -27.17(-1.24%)
Nov 24, 2011 2225 2233 2175 2190 0 -0.04(-0.00%)
Nov 23, 2011 2226 2234 2175 2190 0 -26.59(-1.20%)
Nov 22, 2011 2234 2247 2187 2216 0 -21.55(-0.96%)
Nov 21, 2011 2259 2265 2201 2238 0 -67.13(-2.91%)
Nov 18, 2011 2329 2337 2290 2305 0 -3.49(-0.15%)
Nov 17, 2011 2355 2367 2286 2309 0 -43.41(-1.85%)
Nov 16, 2011 2344 2410 2332 2352 0 -16.39(-0.69%)
Nov 15, 2011 2341 2383 2327 2368 0 +19.15(+0.82%)
Nov 14, 2011 2366 2387 2330 2349 0 -4.17(-0.18%)
Nov 11, 2011 2312 2370 2304 2353 0 +70.02(+3.07%)
Nov 10, 2011 2301 2314 2256 2283 0 +13.51(+0.60%)
Nov 09, 2011 2311 2328 2257 2270 0 -101.61(-4.28%)
Nov 08, 2011 2362 2379 2322 2372 0 +18.34(+0.78%)
Nov 07, 2011 2355 2379 2310 2353 0 -6.73(-0.29%)
Nov 04, 2011 2346 2372 2309 2360 0 +63.30(+2.76%)
Nov 03, 2011 2277 2308 2236 2297 0 +56.02(+2.50%)
Nov 02, 2011 2232 2262 2198 2241 0 +48.15(+2.20%)
Nov 01, 2011 2160 2234 2132 2192 0 -69.59(-3.08%)
Oct 31, 2011 2289 2307 2253 2262 0 -57.36(-2.47%)
Oct 28, 2011 2286 2343 2279 2319 0 +4.93(+0.21%)
Oct 27, 2011 2275 2350 2264 2315 0 +121.96(+5.56%)
Oct 26, 2011 2188 2209 2139 2193 0 +45.03(+2.10%)
Oct 25, 2011 2179 2206 2118 2148 0 -47.98(-2.19%)
Oct 24, 2011 2174 2216 2156 2196 0 +96.90(+4.62%)
Oct 21, 2011 2046 2102 2037 2099 0 +84.43(+4.19%)
Oct 20, 2011 2009 2030 1966 2014 0 +9.74(+0.49%)
Oct 19, 2011 2036 2058 1991 2004 0 -33.60(-1.65%)
Oct 18, 2011 1970 2056 1948 2038 0 +64.05(+3.24%)
Oct 17, 2011 2049 2060 1965 1974 0 -147.86(-6.97%)
Oct 14, 2011 2100 2127 2079 2122 0 +54.75(+2.65%)
Oct 13, 2011 2075 2094 2037 2067 0 -14.82(-0.71%)
Oct 12, 2011 2086 2117 2055 2082 0 +25.12(+1.22%)
Oct 11, 2011 2002 2071 1992 2057 0 +40.36(+2.00%)
Oct 10, 2011 1970 2027 1965 2016 0 +93.57(+4.87%)
Oct 07, 2011 1970 1974 1903 1923 0 -30.76(-1.57%)
Oct 06, 2011 1938 1963 1922 1954 0 +50.61(+2.66%)
Oct 05, 2011 1849 1914 1825 1903 0 +53.52(+2.89%)
Oct 04, 2011 1770 1855 1738 1849 0 +45.57(+2.53%)
Oct 03, 2011 1862 1889 1801 1804 0 -84.67(-4.48%)
Sep 30, 2011 1914 1945 1881 1889 0 -68.64(-3.51%)
Sep 29, 2011 1985 1997 1905 1957 0 +17.28(+0.89%)
Sep 28, 2011 2009 2031 1935 1940 0 -52.97(-2.66%)
Sep 27, 2011 2014 2048 1975 1993 0 +32.41(+1.65%)
Sep 26, 2011 1934 1965 1884 1961 0 +43.64(+2.28%)
Sep 23, 2011 1906 1953 1891 1917 0 +0.11(+0.01%)
Sep 22, 2011 1968 1979 1882 1917 0 -127.32(-6.23%)
Sep 21, 2011 2131 2141 2043 2044 0 -90.98(-4.26%)
Sep 20, 2011 2183 2193 2131 2135 0 -30.93(-1.43%)
Sep 19, 2011 2153 2181 2115 2166 0 -30.69(-1.40%)
Sep 16, 2011 2226 2230 2178 2197 0 -7.21(-0.33%)
Sep 15, 2011 2200 2223 2177 2204 0 +30.01(+1.38%)
Sep 14, 2011 2168 2207 2101 2174 0 +21.16(+0.98%)
Sep 13, 2011 2121 2176 2107 2153 0 +41.61(+1.97%)
Sep 12, 2011 2075 2127 2049 2111 0 -3.18(-0.15%)
Sep 09, 2011 2161 2169 2093 2114 0 -75.46(-3.45%)
Sep 08, 2011 2207 2238 2174 2190 0 -45.21(-2.02%)
Sep 07, 2011 2211 2238 2186 2235 0 +69.42(+3.21%)
Sep 06, 2011 2101 2176 2088 2166 0 -18.80(-0.86%)
Sep 05, 2011 2189 2219 2161 2184 0 +0.00(+0.00%)
Sep 02, 2011 2189 2219 2161 2184 0 -72.13(-3.20%)
Sep 01, 2011 2306 2338 2248 2256 0 -48.59(-2.11%)
Aug 31, 2011 2317 2367 2277 2305 0 +28.36(+1.25%)
Aug 30, 2011 2232 2299 2215 2277 0 +35.72(+1.59%)
Aug 29, 2011 2202 2248 2189 2241 0 +80.53(+3.73%)
Aug 26, 2011 2084 2174 2058 2160 0 +60.32(+2.87%)
Aug 25, 2011 2168 2184 2090 2100 0 -42.49(-1.98%)
Aug 24, 2011 2092 2152 2069 2143 0 +44.43(+2.12%)
Aug 23, 2011 2036 2100 2020 2098 0 +79.31(+3.93%)
Aug 22, 2011 2077 2082 2008 2019 0 -1.82(-0.09%)
Aug 19, 2011 2047 2124 2015 2021 0 -60.89(-2.93%)
Aug 18, 2011 2126 2131 2048 2082 0 -125.72(-5.70%)
Aug 17, 2011 2236 2265 2188 2207 0 -37.46(-1.67%)
Aug 16, 2011 2261 2273 2223 2245 0 -48.16(-2.10%)
Aug 15, 2011 2279 2313 2266 2293 0 +43.59(+1.94%)
Aug 12, 2011 2271 2283 2220 2249 0 +38.53(+1.74%)
Aug 11, 2011 2134 2246 2114 2211 0 +104.11(+4.94%)
Aug 10, 2011 2155 2186 2091 2107 0 -86.67(-3.95%)
Aug 09, 2011 2160 2201 2041 2193 0 +127.89(+6.19%)
Aug 08, 2011 2160 2201 2057 2065 0 -199.21(-8.80%)
Aug 05, 2011 2301 2320 2176 2265 0 +6.96(+0.31%)
Aug 04, 2011 2376 2381 2253 2258 0 -182.81(-7.49%)
Aug 03, 2011 2435 2470 2349 2441 0 +19.39(+0.80%)
Aug 02, 2011 2485 2523 2418 2421 0 -64.69(-2.60%)
Aug 01, 2011 2382 2543 2447 2486 0 +7.55(+0.30%)
Jul 29, 2011 2346 2506 2433 2478 0 -15.07(-0.60%)
Jul 28, 2011 2407 2541 2486 2493 0 -17.43(-0.69%)
Jul 27, 2011 2448 2571 2495 2511 0 -66.88(-2.59%)
Jul 26, 2011 2488 2608 2568 2578 0 -20.47(-0.79%)
Jul 25, 2011 2447 2614 2553 2598 0 +25.87(+1.01%)
Jul 22, 2011 2460 2583 2557 2572 0 -74.97(-2.83%)
Jul 21, 2011 2627 2669 2608 2647 0 +31.53(+1.21%)
Jul 20, 2011 2513 2638 2600 2616 0 +4.10(+0.16%)
Jul 19, 2011 2484 2625 2583 2612 0 +38.33(+1.49%)
Jul 18, 2011 2487 2604 2545 2573 0 -45.29(-1.73%)
Jul 15, 2011 2488 2626 2571 2619 0 +37.81(+1.47%)
Jul 14, 2011 2492 2636 2564 2581 0 -18.95(-0.73%)
Jul 13, 2011 2484 2643 2590 2600 0 +34.27(+1.34%)
Jul 12, 2011 2467 2601 2558 2565 0 -24.97(-0.96%)
Jul 11, 2011 2499 2629 2572 2590 0 -63.19(-2.38%)
Jul 08, 2011 2627 2660 2606 2654 0 -29.55(-1.10%)
Jul 07, 2011 2677 2706 2668 2683 0 +34.42(+1.30%)
Jul 06, 2011 2634 2661 2618 2649 0 +15.30(+0.58%)
Jul 05, 2011 2628 2649 2614 2633 0 -4.35(-0.16%)
Jul 04, 2011 2583 2647 2569 2638 0 -0.04(-0.00%)
Jul 01, 2011 2583 2647 2569 2638 0 +50.43(+1.95%)
Jun 30, 2011 2536 2599 2522 2587 0 +50.39(+1.99%)
Jun 29, 2011 2543 2560 2512 2537 0 +11.04(+0.44%)
Jun 28, 2011 2478 2532 2475 2526 0 +57.11(+2.31%)
Jun 27, 2011 2456 2484 2439 2469 0 +9.79(+0.40%)
Jun 24, 2011 2491 2495 2449 2459 0 -20.06(-0.81%)
Jun 23, 2011 2433 2484 2403 2479 0 -1.18(-0.05%)
Jun 22, 2011 2499 2530 2477 2480 0 -15.73(-0.63%)
Jun 21, 2011 2449 2509 2441 2496 0 +66.20(+2.72%)
Jun 20, 2011 2415 2434 2410 2430 0 +31.68(+1.32%)
Jun 17, 2011 2424 2430 2384 2398 0 +0.37(+0.02%)
Jun 16, 2011 2410 2438 2369 2398 0 -20.27(-0.84%)
Jun 15, 2011 2440 2462 2409 2418 0 -53.72(-2.17%)
Jun 14, 2011 2448 2486 2433 2472 0 +56.49(+2.34%)
Jun 13, 2011 2449 2462 2400 2415 0 -25.94(-1.06%)
Jun 10, 2011 2476 2484 2427 2441 0 -46.24(-1.86%)
Jun 09, 2011 2466 2503 2452 2487 0 +34.65(+1.41%)
Jun 08, 2011 2478 2490 2443 2453 0 -27.93(-1.13%)
Jun 07, 2011 2507 2514 2478 2481 0 -5.53(-0.22%)
Jun 06, 2011 2501 2524 2475 2486 0 -17.05(-0.68%)
Jun 03, 2011 2497 2538 2473 2503 0 +6.59(+0.26%)
May 24, 2011 2518 2535 2486 2497 0 -2.56(-0.10%)
May 23, 2011 2498 2518 2472 2499 0 -57.21(-2.24%)
May 20, 2011 2574 2586 2540 2556 0 -23.43(-0.91%)
May 19, 2011 2602 2618 2568 2580 0 -10.21(-0.39%)
May 18, 2011 2552 2598 2524 2590 0 +48.46(+1.91%)
May 17, 2011 2580 2593 2521 2542 0 -55.44(-2.13%)
May 16, 2011 2592 2642 2573 2597 0 -6.67(-0.26%)
May 13, 2011 2664 2675 2595 2604 0 -59.38(-2.23%)
May 12, 2011 2669 2691 2624 2663 0 -13.86(-0.52%)
May 11, 2011 2729 2739 2655 2677 0 -68.32(-2.49%)
May 10, 2011 2742 2756 2720 2745 0 +29.19(+1.07%)
May 09, 2011 2683 2733 2674 2716 0 +34.35(+1.28%)
May 06, 2011 2716 2739 2675 2682 0 +13.07(+0.49%)
May 05, 2011 2687 2717 2646 2669 0 -37.74(-1.39%)
May 04, 2011 2755 2767 2678 2706 0 -50.77(-1.84%)
May 03, 2011 2792 2802 2741 2757 0 -43.12(-1.54%)
May 02, 2011 2798 2805 2792 2800 0 -5.55(-0.20%)
Apr 29, 2011 2797 2823 2777 2806 0 +40.74(+1.47%)
Apr 28, 2011 2759 2777 2735 2765 0 +10.81(+0.39%)
Apr 27, 2011 2757 2764 2695 2754 0 +7.58(+0.28%)
Apr 26, 2011 2714 2760 2705 2747 0 +59.14(+2.20%)
Apr 25, 2011 2694 2704 2664 2688 0 -12.16(-0.45%)
Apr 21, 2011 2683 2707 2671 2700 0 +48.12(+1.81%)
Apr 20, 2011 2652 2663 2629 2652 0 +56.20(+2.17%)
Apr 19, 2011 2586 2607 2565 2595 0 +28.85(+1.12%)
Apr 18, 2011 2593 2602 2531 2567 0 -67.27(-2.55%)
Apr 15, 2011 2644 2654 2618 2634 0 -3.93(-0.15%)
Apr 14, 2011 2616 2643 2589 2638 0 +3.60(+0.14%)
Apr 13, 2011 2646 2655 2608 2634 0 +22.00(+0.84%)
Apr 12, 2011 2643 2653 2597 2612 0 -50.44(-1.89%)
Apr 11, 2011 2694 2702 2649 2663 0 -34.29(-1.27%)
Apr 08, 2011 2726 2738 2677 2697 0 -11.17(-0.41%)
Apr 07, 2011 2726 2746 2691 2708 0 -18.06(-0.66%)
Apr 06, 2011 2768 2775 2715 2726 0 -31.22(-1.13%)
Apr 05, 2011 2770 2780 2744 2757 0 -29.11(-1.04%)
Apr 04, 2011 2792 2800 2767 2787 0 +8.82(+0.32%)
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.