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, 2023 3800 3856 3769 3851 0 +65.35(+1.73%)
Jan 30, 2023 3775 3823 3762 3786 0 -26.91(-0.71%)
Jan 27, 2023 3745 3834 3745 3812 0 +30.75(+0.81%)
Jan 26, 2023 3793 3811 3757 3782 0 +15.38(+0.41%)
Jan 25, 2023 3682 3783 3669 3766 0 +39.72(+1.07%)
Jan 24, 2023 3721 3756 3704 3727 0 -10.25(-0.27%)
Jan 23, 2023 3641 3738 3637 3737 0 +97.38(+2.68%)
Jan 20, 2023 3634 3656 3597 3639 0 +15.38(+0.42%)
Jan 19, 2023 3648 3665 3596 3624 0 -34.60(-0.95%)
Jan 18, 2023 3697 3748 3656 3659 0 -20.50(-0.56%)
Jan 17, 2023 3645 3689 3606 3679 0 +17.94(+0.49%)
Jan 16, 2023 3623 3678 3622 3661 0 +38.44(+1.06%)
Jan 13, 2023 3651 3719 3622 3623 0 -60.23(-1.64%)
Jan 12, 2023 3554 3684 3545 3683 0 +140.95(+3.98%)
Jan 11, 2023 3523 3552 3510 3542 0 +23.07(+0.66%)
Jan 10, 2023 3456 3522 3437 3519 0 +55.10(+1.59%)
Jan 09, 2023 3455 3546 3455 3464 0 +29.47(+0.86%)
Jan 06, 2023 3419 3442 3358 3434 0 +30.75(+0.90%)
Jan 05, 2023 3422 3431 3375 3404 0 -41.00(-1.19%)
Jan 04, 2023 3427 3464 3414 3445 0 +34.59(+1.01%)
Jan 03, 2023 3397 3452 3368 3410 0 +53.82(+1.60%)
Dec 30, 2022 3356 3356 3356 3356 0 -3.84(-0.11%)
Dec 29, 2022 3287 3379 3272 3360 0 +83.28(+2.54%)
Dec 28, 2022 3269 3331 3260 3277 0 -51.25(-1.54%)
Dec 23, 2022 3328 3328 3328 3328 0 -6.41(-0.19%)
Dec 22, 2022 3388 3419 3287 3334 0 -78.16(-2.29%)
Dec 21, 2022 3381 3425 3379 3413 0 +52.54(+1.56%)
Dec 20, 2022 3396 3414 3354 3360 0 -55.10(-1.61%)
Dec 19, 2022 3404 3457 3395 3415 0 +10.25(+0.30%)
Dec 16, 2022 3547 3584 3400 3405 0 -169.14(-4.73%)
Dec 15, 2022 3601 3619 3545 3574 0 -39.72(-1.10%)
Dec 14, 2022 3609 3669 3582 3614 0 +8.97(+0.25%)
Dec 13, 2022 3729 3743 3588 3605 0 -51.26(-1.40%)
Dec 12, 2022 3698 3780 3646 3656 0 +97.39(+2.74%)
Dec 09, 2022 3573 3606 3554 3559 0 -14.10(-0.39%)
Dec 08, 2022 3573 3605 3542 3573 0 +10.25(+0.29%)
Dec 07, 2022 3598 3614 3545 3563 0 -42.28(-1.17%)
Dec 06, 2022 3660 3678 3602 3605 0 -41.01(-1.12%)
Dec 05, 2022 3598 3684 3578 3646 0 +34.60(+0.96%)
Dec 02, 2022 3684 3710 3602 3611 0 -116.60(-3.13%)
Dec 01, 2022 3716 3742 3688 3728 0 +0.00(+0.00%)
Nov 30, 2022 3684 3759 3643 3728 0 +49.97(+1.36%)
Nov 29, 2022 3692 3721 3674 3678 0 -6.41(-0.17%)
Nov 28, 2022 3697 3757 3679 3684 0 -39.72(-1.07%)
Nov 25, 2022 3709 3732 3682 3724 0 +7.69(+0.21%)
Nov 24, 2022 3682 3734 3682 3716 0 +24.35(+0.66%)
Nov 23, 2022 3670 3748 3670 3692 0 +16.65(+0.45%)
Nov 22, 2022 3680 3696 3642 3675 0 +7.69(+0.21%)
Nov 21, 2022 3616 3684 3592 3668 0 +25.63(+0.70%)
Nov 18, 2022 3678 3697 3624 3642 0 -1.28(-0.04%)
Nov 17, 2022 3613 3697 3592 3643 0 -17.94(-0.49%)
Nov 16, 2022 3705 3766 3661 3661 0 -70.48(-1.89%)
Nov 15, 2022 3774 3868 3706 3732 0 +21.79(+0.59%)
Nov 14, 2022 3671 3748 3595 3710 0 +14.09(+0.38%)
Nov 11, 2022 3654 3734 3570 3696 0 +52.54(+1.44%)
Nov 10, 2022 3199 3677 3195 3643 0 +561.23(+18.21%)
Nov 09, 2022 3118 3120 3050 3082 0 -58.94(-1.88%)
Nov 08, 2022 3103 3160 3085 3141 0 +43.56(+1.41%)
Nov 07, 2022 3135 3135 3051 3097 0 -16.65(-0.53%)
Nov 04, 2022 3136 3147 3051 3114 0 +5.12(+0.16%)
Nov 03, 2022 3077 3154 3071 3109 0 +2.56(+0.08%)
Nov 02, 2022 3222 3251 3100 3106 0 -125.57(-3.89%)
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.