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 (%)
Jan 31, 2022 3875 4129 4114 4114 0 +202.45(+5.18%)
Jan 28, 2022 3873 3912 3780 3911 0 +32.04(+0.83%)
Jan 27, 2022 3980 3993 3874 3879 0 -89.70(-2.26%)
Jan 26, 2022 3974 4071 3939 3969 0 +20.50(+0.52%)
Jan 25, 2022 3896 3973 3837 3948 0 -17.93(-0.45%)
Jan 24, 2022 3887 3966 3791 3966 0 +6.40(+0.16%)
Jan 21, 2022 3965 3989 3887 3960 0 -32.03(-0.80%)
Jan 20, 2022 4101 4125 3985 3992 0 -97.38(-2.38%)
Jan 19, 2022 4262 4262 4076 4089 0 -160.17(-3.77%)
Jan 18, 2022 4225 4274 4197 4249 0 -43.57(-1.01%)
Jan 17, 2022 4238 4328 4238 4293 0 +48.69(+1.15%)
Jan 14, 2022 4267 4267 4189 4244 0 -33.31(-0.78%)
Jan 13, 2022 4244 4322 4198 4278 0 +51.25(+1.21%)
Jan 12, 2022 4222 4262 4213 4226 0 +20.50(+0.49%)
Jan 11, 2022 4128 4215 4074 4206 0 +99.95(+2.43%)
Jan 10, 2022 4096 4126 4015 4106 0 -25.63(-0.62%)
Jan 07, 2022 4123 4165 4087 4131 0 +10.25(+0.25%)
Jan 06, 2022 4125 4140 4020 4121 0 +20.50(+0.50%)
Jan 05, 2022 4213 4270 4093 4101 0 -115.32(-2.74%)
Jan 04, 2022 4171 4310 4171 4216 0 +126.86(+3.10%)
Dec 31, 2021 4089 4089 4089 4089 0 +44.84(+1.11%)
Dec 30, 2021 4111 4120 4043 4044 0 -52.53(-1.28%)
Dec 29, 2021 4148 4171 4094 4097 0 -52.54(-1.27%)
Dec 24, 2021 4149 4149 4149 4149 0 -3.84(-0.09%)
Dec 23, 2021 4244 4246 4151 4153 0 -43.57(-1.04%)
Dec 22, 2021 4124 4203 4097 4197 0 +71.76(+1.74%)
Dec 21, 2021 3907 4175 3906 4125 0 +219.11(+5.61%)
Dec 20, 2021 3888 3938 3835 3906 0 -71.76(-1.80%)
Dec 17, 2021 3852 4046 3829 3978 0 +125.58(+3.26%)
Dec 16, 2021 3907 3948 3847 3852 0 -41.01(-1.05%)
Dec 15, 2021 3832 3902 3768 3893 0 +49.98(+1.30%)
Dec 14, 2021 3888 3928 3837 3843 0 -7.69(-0.20%)
Dec 13, 2021 3898 3901 3775 3851 0 -49.98(-1.28%)
Dec 10, 2021 3982 3996 3883 3901 0 -42.28(-1.07%)
Dec 09, 2021 3956 3979 3916 3943 0 -51.25(-1.28%)
Dec 08, 2021 4060 4060 3960 3994 0 -41.01(-1.02%)
Dec 07, 2021 3979 4135 3976 4035 0 +97.39(+2.47%)
Dec 06, 2021 3832 3951 3812 3938 0 +116.60(+3.05%)
Dec 03, 2021 3978 3978 3802 3821 0 -171.70(-4.30%)
Dec 02, 2021 3883 4021 3874 3993 0 +123.01(+3.18%)
Dec 01, 2021 4030 4055 3868 3870 0 -64.07(-1.63%)
Nov 30, 2021 3976 4085 3910 3934 0 -107.63(-2.66%)
Nov 29, 2021 4152 4197 4017 4042 0 -79.45(-1.93%)
Nov 26, 2021 4119 4158 3953 4121 0 -211.42(-4.88%)
Nov 25, 2021 4322 4354 4289 4333 0 +10.25(+0.24%)
Nov 24, 2021 4363 4363 4269 4322 0 -60.22(-1.37%)
Nov 23, 2021 4404 4436 4326 4383 0 -33.32(-0.75%)
Nov 22, 2021 4547 4547 4412 4416 0 -103.79(-2.30%)
Nov 19, 2021 4558 4572 4488 4520 0 -52.53(-1.15%)
Nov 18, 2021 4594 4626 4568 4572 0 -15.38(-0.34%)
Nov 17, 2021 4663 4665 4568 4588 0 -102.51(-2.19%)
Nov 16, 2021 4700 4717 4574 4690 0 -14.09(-0.30%)
Nov 15, 2021 4802 4812 4652 4704 0 -82.01(-1.71%)
Nov 12, 2021 4834 4839 4686 4786 0 -19.22(-0.40%)
Nov 11, 2021 5299 5351 4773 4805 0 -538.17(-10.07%)
Nov 10, 2021 5374 5344 5344 5344 0 -84.57(-1.56%)
Nov 09, 2021 5368 5437 5345 5428 0 +58.94(+1.10%)
Nov 08, 2021 5295 5412 5269 5369 0 +38.44(+0.72%)
Nov 05, 2021 4999 5376 4999 5331 0 +330.59(+6.61%)
Nov 04, 2021 4939 5008 4936 5000 0 +56.38(+1.14%)
Nov 03, 2021 4855 4955 4855 4944 0 +61.51(+1.26%)
Nov 02, 2021 4854 4959 4834 4882 0 +12.81(+0.26%)
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.