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 (%)
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%)
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.