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 (%)
Oct 31, 2022 3302 3351 3302 3332 0 +7.68(+0.23%)
Oct 28, 2022 3322 3334 3293 3324 0 -1.28(-0.04%)
Oct 27, 2022 3281 3331 3273 3326 0 +74.32(+2.29%)
Oct 26, 2022 3186 3340 3181 3251 0 +47.41(+1.48%)
Oct 25, 2022 3114 3205 3114 3204 0 +79.44(+2.54%)
Oct 24, 2022 3087 3131 3072 3124 0 +38.44(+1.25%)
Oct 21, 2022 3004 3088 2996 3086 0 +76.89(+2.56%)
Oct 20, 2022 3021 3073 3003 3009 0 -19.22(-0.63%)
Oct 19, 2022 3018 3032 2981 3028 0 -10.25(-0.34%)
Oct 18, 2022 3064 3101 3023 3038 0 +42.28(+1.41%)
Oct 17, 2022 2958 3010 2927 2996 0 +84.57(+2.90%)
Oct 14, 2022 3004 3012 2910 2912 0 -56.38(-1.90%)
Oct 13, 2022 2831 2991 2816 2968 0 +80.72(+2.80%)
Oct 12, 2022 2857 2890 2826 2887 0 +14.10(+0.49%)
Oct 11, 2022 2855 2960 2826 2873 0 -8.97(-0.31%)
Oct 07, 2022 2882 2882 2882 2882 0 -48.69(-1.66%)
Oct 06, 2022 2928 2973 2904 2931 0 -5.13(-0.17%)
Oct 05, 2022 2887 2958 2887 2936 0 +11.54(+0.39%)
Oct 04, 2022 2837 2960 2832 2924 0 +151.20(+5.45%)
Oct 03, 2022 2741 2784 2678 2773 0 +57.66(+2.12%)
Sep 30, 2022 2771 2786 2713 2716 0 -53.82(-1.94%)
Sep 29, 2022 2801 2801 2722 2769 0 -65.35(-2.31%)
Sep 28, 2022 2795 2844 2775 2835 0 +43.57(+1.56%)
Sep 27, 2022 2762 2832 2749 2791 0 +60.22(+2.21%)
Sep 26, 2022 2704 2759 2693 2731 0 +19.22(+0.71%)
Sep 23, 2022 2805 2813 2693 2712 0 -138.39(-4.86%)
Sep 22, 2022 2883 2889 2839 2850 0 -30.75(-1.07%)
Sep 21, 2022 2971 2980 2880 2881 0 -73.04(-2.47%)
Sep 20, 2022 2969 2972 2948 2954 0 -30.75(-1.03%)
Sep 19, 2022 2942 3015 2942 2985 0 +10.25(+0.34%)
Sep 16, 2022 2955 2977 2935 2974 0 -5.12(-0.17%)
Sep 15, 2022 3012 3027 2967 2980 0 -28.19(-0.94%)
Sep 14, 2022 3017 3038 2989 3008 0 -14.10(-0.47%)
Sep 13, 2022 3046 3074 2982 3022 0 -96.10(-3.08%)
Sep 12, 2022 3169 3181 3082 3118 0 -25.63(-0.82%)
Sep 09, 2022 3120 3176 3109 3144 0 +49.98(+1.62%)
Sep 08, 2022 3000 3096 2976 3094 0 +79.44(+2.64%)
Sep 07, 2022 2964 3022 2941 3014 0 +39.72(+1.34%)
Sep 06, 2022 3001 3010 2956 2974 0 -12.81(-0.43%)
Sep 02, 2022 2987 2987 2987 2987 0 +6.41(+0.22%)
Sep 01, 2022 3040 3040 2940 2981 0 -92.26(-3.00%)
Aug 31, 2022 3113 3135 3062 3073 0 -37.16(-1.19%)
Aug 30, 2022 3183 3220 3095 3110 0 -60.22(-1.90%)
Aug 29, 2022 3169 3188 3127 3170 0 -38.44(-1.20%)
Aug 26, 2022 3391 3409 3196 3209 0 -189.65(-5.58%)
Aug 25, 2022 3332 3405 3309 3399 0 +79.45(+2.39%)
Aug 24, 2022 3259 3322 3242 3319 0 +69.19(+2.13%)
Aug 23, 2022 3263 3282 3233 3250 0 -16.66(-0.51%)
Aug 22, 2022 3309 3309 3228 3267 0 -84.57(-2.52%)
Aug 19, 2022 3383 3383 3309 3351 0 -28.18(-0.83%)
Aug 18, 2022 3409 3418 3372 3379 0 -23.07(-0.68%)
Aug 17, 2022 3442 3450 3379 3402 0 -37.16(-1.08%)
Aug 16, 2022 3506 3511 3437 3440 0 -69.19(-1.97%)
Aug 15, 2022 3520 3566 3497 3509 0 -23.07(-0.65%)
Aug 12, 2022 3436 3565 3374 3532 0 +116.61(+3.41%)
Aug 11, 2022 3572 3582 3272 3415 0 -94.82(-2.70%)
Aug 10, 2022 4101 4101 3507 3510 0 -750.88(-17.62%)
Aug 09, 2022 4306 4317 4235 4261 0 -49.97(-1.16%)
Aug 08, 2022 4379 4434 4287 4311 0 -124.29(-2.80%)
Aug 05, 2022 4363 4439 4363 4435 0 +32.03(+0.73%)
Aug 04, 2022 4381 4456 4381 4403 0 +25.63(+0.59%)
Aug 03, 2022 4345 4407 4317 4378 0 +56.38(+1.30%)
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.