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, 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%)
Oct 01, 2008 1848 1866 1757 1800 0 -66.60(-3.57%)
Sep 30, 2008 1856 1896 1784 1866 0 +57.30(+3.17%)
Sep 29, 2008 1934 1962 1743 1809 0 -173.92(-8.77%)
Sep 26, 2008 1940 2004 1907 1983 0 -0.24(-0.01%)
Sep 25, 2008 1985 2025 1942 1983 0 +9.36(+0.47%)
Sep 24, 2008 2036 2054 1957 1974 0 -46.73(-2.31%)
Sep 23, 2008 2049 2091 1986 2021 0 -29.47(-1.44%)
Sep 22, 2008 2099 2120 2038 2050 0 -63.52(-3.01%)
Sep 19, 2008 2149 2264 2050 2114 0 +32.66(+1.57%)
Sep 18, 2008 2019 2098 1931 2081 0 +104.94(+5.31%)
Sep 17, 2008 2018 2057 1960 1976 0 -83.71(-4.06%)
Sep 16, 2008 1965 2075 1940 2060 0 +73.91(+3.72%)
Sep 15, 2008 1996 2058 1967 1986 0 -78.30(-3.79%)
Sep 12, 2008 2017 2076 1991 2064 0 +27.60(+1.36%)
Sep 11, 2008 1963 2044 1931 2036 0 +42.00(+2.11%)
Sep 10, 2008 1988 2029 1963 1994 0 +17.97(+0.91%)
Sep 09, 2008 2063 2080 1972 1976 0 -98.07(-4.73%)
Sep 08, 2008 2144 2166 2036 2075 0 -24.23(-1.15%)
Sep 05, 2008 2092 2124 2046 2099 0 -16.34(-0.77%)
Sep 04, 2008 2195 2202 2089 2115 0 -118.71(-5.31%)
Sep 03, 2008 2293 2305 2203 2234 0 -69.94(-3.04%)
Sep 02, 2008 2373 2387 2286 2304 0 -57.17(-2.42%)
Sep 01, 2008 2381 2398 2347 2361 0 +0.00(+0.00%)
Aug 29, 2008 2381 2398 2347 2361 0 -26.89(-1.13%)
Aug 28, 2008 2342 2398 2331 2388 0 +58.85(+2.53%)
Aug 27, 2008 2290 2340 2285 2329 0 +38.16(+1.67%)
Aug 26, 2008 2282 2305 2262 2291 0 +11.55(+0.51%)
Aug 25, 2008 2318 2326 2262 2279 0 -47.81(-2.05%)
Aug 22, 2008 2312 2346 2298 2327 0 +24.49(+1.06%)
Aug 21, 2008 2272 2320 2255 2303 0 +18.44(+0.81%)
Aug 20, 2008 2275 2300 2246 2284 0 +12.68(+0.56%)
Aug 19, 2008 2283 2301 2250 2271 0 -19.58(-0.85%)
Aug 18, 2008 2318 2346 2270 2291 0 -14.07(-0.61%)
Aug 15, 2008 2319 2343 2272 2305 0 +0.60(+0.03%)
Aug 14, 2008 2278 2333 2255 2304 0 +22.32(+0.98%)
Aug 13, 2008 2234 2295 2188 2282 0 -37.35(-1.61%)
Aug 12, 2008 2310 2347 2285 2320 0 +3.08(+0.13%)
Aug 11, 2008 2303 2343 2279 2316 0 +9.61(+0.42%)
Aug 08, 2008 2248 2334 2224 2307 0 +49.46(+2.19%)
Aug 07, 2008 2274 2304 2236 2257 0 -37.56(-1.64%)
Aug 06, 2008 2238 2319 2224 2295 0 +47.78(+2.13%)
Aug 05, 2008 2222 2257 2202 2247 0 +48.31(+2.20%)
Aug 04, 2008 2278 2289 2188 2199 0 -93.17(-4.06%)
Aug 01, 2008 2319 2341 2273 2292 0 -8.60(-0.37%)
Jul 31, 2008 2364 2372 2292 2301 0 -74.13(-3.12%)
Jul 30, 2008 2331 2384 2309 2375 0 +54.37(+2.34%)
Jul 29, 2008 2328 2351 2271 2320 0 +44.13(+1.94%)
Jul 28, 2008 2292 2317 2257 2276 0 -17.92(-0.78%)
Jul 25, 2008 2262 2311 2240 2294 0 +43.86(+1.95%)
Jul 24, 2008 2339 2353 2237 2250 0 -81.25(-3.48%)
Jul 23, 2008 2338 2372 2299 2332 0 +5.72(+0.25%)
Jul 22, 2008 2324 2356 2279 2326 0 +9.67(+0.42%)
Jul 21, 2008 2272 2333 2243 2316 0 +57.70(+2.55%)
Jul 18, 2008 2292 2310 2241 2258 0 -32.42(-1.42%)
Jul 17, 2008 2258 2318 2235 2291 0 +35.09(+1.56%)
Jul 16, 2008 2200 2268 2168 2256 0 +66.98(+3.06%)
Jul 15, 2008 2230 2252 2158 2189 0 -67.42(-2.99%)
Jul 14, 2008 2265 2288 2222 2256 0 +30.63(+1.38%)
Jul 11, 2008 2188 2254 2160 2226 0 +15.25(+0.69%)
Jul 10, 2008 2192 2232 2159 2210 0 +10.99(+0.50%)
Jul 09, 2008 2260 2291 2192 2199 0 -45.29(-2.02%)
Jul 08, 2008 2283 2299 2210 2245 0 -41.88(-1.83%)
Jul 07, 2008 2264 2319 2242 2287 0 +41.01(+1.83%)
Jul 04, 2008 2269 2290 2211 2246 0 +0.00(+0.00%)
Jul 03, 2008 2269 2290 2211 2246 0 -28.85(-1.27%)
Jul 02, 2008 2392 2407 2269 2274 0 -112.24(-4.70%)
Jul 01, 2008 2344 2398 2306 2387 0 +16.58(+0.70%)
Jun 30, 2008 2371 2404 2337 2370 0 +1.20(+0.05%)
Jun 27, 2008 2375 2408 2332 2369 0 -2.60(-0.11%)
Jun 26, 2008 2417 2435 2349 2371 0 -83.73(-3.41%)
Jun 25, 2008 2486 2511 2431 2455 0 -22.53(-0.91%)
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.