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, 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%)
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.