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 (%)
Feb 28, 2013 2053 2063 2043 2048 0 +2.17(+0.11%)
Feb 27, 2013 2006 2051 2001 2046 0 +37.92(+1.89%)
Feb 26, 2013 2002 2018 1981 2008 0 -27.47(-1.35%)
Feb 22, 2013 2039 2054 2022 2035 0 +6.07(+0.30%)
Feb 21, 2013 2053 2054 2007 2029 0 -27.39(-1.33%)
Feb 20, 2013 2101 2109 2051 2056 0 -39.81(-1.90%)
Feb 18, 2013 2069 2115 2090 2096 0 +0.00(+0.00%)
Feb 15, 2013 2109 2115 2089 2096 0 -11.17(-0.53%)
Feb 14, 2013 2107 2122 2097 2107 0 -6.55(-0.31%)
Feb 13, 2013 2136 2149 2106 2114 0 -25.63(-1.20%)
Feb 12, 2013 2125 2146 2122 2140 0 +10.65(+0.50%)
Feb 11, 2013 2128 2138 2117 2129 0 +0.64(+0.03%)
Feb 08, 2013 2111 2138 2109 2128 0 +10.02(+0.47%)
Feb 07, 2013 2140 2150 2099 2118 0 -20.71(-0.97%)
Feb 06, 2013 2140 2156 2128 2139 0 -20.17(-0.93%)
Feb 04, 2013 2174 2178 2153 2159 0 -25.31(-1.16%)
Feb 01, 2013 2179 2196 2172 2184 0 +19.29(+0.89%)
Jan 31, 2013 2161 2176 2152 2165 0 -9.67(-0.44%)
Jan 30, 2013 2181 2189 2166 2175 0 -7.02(-0.32%)
Jan 29, 2013 2168 2192 2163 2182 0 +17.60(+0.81%)
Jan 28, 2013 2147 2182 2143 2164 0 +12.16(+0.57%)
Jan 25, 2013 2152 2169 2130 2152 0 +9.62(+0.45%)
Jan 24, 2013 2129 2163 2126 2143 0 +4.51(+0.21%)
Jan 23, 2013 2145 2153 2129 2138 0 -20.54(-0.95%)
Jan 22, 2013 2136 2162 2125 2159 0 +4.37(+0.20%)
Jan 21, 2013 2139 2155 2127 2154 0 -0.42(-0.02%)
Jan 18, 2013 2138 2155 2127 2155 0 +34.44(+1.62%)
Jan 17, 2013 2117 2129 2107 2120 0 +12.21(+0.58%)
Jan 16, 2013 2104 2116 2097 2108 0 -11.28(-0.53%)
Jan 15, 2013 2103 2125 2100 2119 0 +5.34(+0.25%)
Jan 14, 2013 2124 2133 2103 2114 0 -2.41(-0.11%)
Jan 12, 2013 2113 2127 2102 2116 0 +0.00(+0.00%)
Jan 11, 2013 2113 2127 2102 2116 0 -4.93(-0.23%)
Jan 10, 2013 2118 2125 2100 2121 0 +11.95(+0.57%)
Jan 09, 2013 2100 2117 2094 2109 0 +31.33(+1.51%)
Jan 08, 2013 2094 2103 2067 2078 0 -21.39(-1.02%)
Jan 07, 2013 2083 2108 2079 2099 0 -0.77(-0.04%)
Jan 04, 2013 2087 2105 2080 2100 0 +15.02(+0.72%)
Jan 03, 2013 2079 2103 2063 2085 0 +2.62(+0.13%)
Jan 02, 2013 2076 2086 2022 2082 0 +70.82(+3.52%)
Dec 31, 2012 2012 2012 2012 0 +49.78(+2.54%)
Dec 28, 2012 1977 1985 1959 1962 0 -22.96(-1.16%)
Dec 27, 2012 1988 1999 1962 1985 0 -1.01(-0.05%)
Dec 26, 2012 1944 2005 1980 1986 0 +5.52(+0.28%)
Dec 24, 2012 1935 1987 1967 1980 0 -4.13(-0.21%)
Dec 21, 2012 1974 1991 1954 1984 0 -26.94(-1.34%)
Dec 20, 2012 2010 2018 1990 2011 0 -9.04(-0.45%)
Dec 19, 2012 2020 2041 2013 2020 0 -1.14(-0.06%)
Dec 18, 2012 1998 2028 1995 2022 0 +26.99(+1.35%)
Dec 17, 2012 1993 2002 1978 1995 0 +12.43(+0.63%)
Dec 14, 2012 1969 1997 1967 1982 0 +3.14(+0.16%)
Dec 13, 2012 1977 1998 1966 1979 0 -45.08(-2.23%)
Dec 12, 2012 2012 2041 2004 2024 0 +22.79(+1.14%)
Dec 11, 2012 2003 2019 1989 2001 0 +1.78(+0.09%)
Dec 10, 2012 1985 2007 1978 2000 0 +2.50(+0.13%)
Dec 07, 2012 1987 2005 1981 1997 0 +16.46(+0.83%)
Dec 06, 2012 1973 1989 1959 1981 0 +5.21(+0.26%)
Dec 05, 2012 1959 1989 1952 1975 0 +21.66(+1.11%)
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.