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 31, 2023 3788 3864 3773 3861 0 +88.41(+2.34%)
Jul 28, 2023 3752 3789 3739 3773 0 +56.38(+1.52%)
Jul 27, 2023 3793 3798 3709 3716 0 -55.10(-1.46%)
Jul 26, 2023 3768 3794 3741 3771 0 +2.56(+0.07%)
Jul 25, 2023 3686 3784 3686 3769 0 +78.17(+2.12%)
Jul 24, 2023 3714 3714 3674 3691 0 -15.38(-0.41%)
Jul 21, 2023 3679 3716 3648 3706 0 +49.97(+1.37%)
Jul 20, 2023 3723 3725 3641 3656 0 -73.03(-1.96%)
Jul 19, 2023 3760 3771 3704 3729 0 -24.35(-0.65%)
Jul 18, 2023 3698 3769 3698 3753 0 +56.38(+1.52%)
Jul 17, 2023 3718 3720 3689 3697 0 -33.32(-0.89%)
Jul 14, 2023 3747 3760 3704 3730 0 -8.97(-0.24%)
Jul 13, 2023 3762 3777 3730 3739 0 +0.00(+0.00%)
Jul 12, 2023 3753 3779 3702 3739 0 +12.82(+0.34%)
Jul 11, 2023 3682 3727 3671 3727 0 +48.69(+1.32%)
Jul 10, 2023 3701 3701 3652 3678 0 -20.50(-0.55%)
Jul 07, 2023 3684 3712 3683 3698 0 +3.84(+0.10%)
Jul 06, 2023 3793 3796 3682 3695 0 -139.67(-3.64%)
Jul 05, 2023 3777 3839 3759 3834 0 +48.70(+1.29%)
Jul 04, 2023 3800 3800 3762 3786 0 -14.10(-0.37%)
Jun 30, 2023 3800 3800 3800 3800 0 +117.89(+3.20%)
Jun 29, 2023 3659 3705 3642 3682 0 +30.75(+0.84%)
Jun 28, 2023 3596 3651 3596 3651 0 +39.72(+1.10%)
Jun 27, 2023 3596 3613 3579 3611 0 +17.94(+0.50%)
Jun 26, 2023 3575 3611 3572 3593 0 +5.12(+0.14%)
Jun 23, 2023 3677 3678 3565 3588 0 -126.85(-3.41%)
Jun 22, 2023 3704 3751 3683 3715 0 +0.00(+0.00%)
Jun 21, 2023 3677 3736 3665 3715 0 +28.19(+0.76%)
Jun 20, 2023 3619 3691 3602 3687 0 +67.91(+1.88%)
Jun 19, 2023 3660 3660 3610 3619 0 -24.34(-0.67%)
Jun 16, 2023 3597 3702 3597 3643 0 +47.41(+1.32%)
Jun 15, 2023 3577 3619 3534 3596 0 +43.56(+1.23%)
Jun 14, 2023 3583 3601 3536 3552 0 -20.50(-0.57%)
Jun 13, 2023 3579 3633 3566 3573 0 +24.35(+0.69%)
Jun 12, 2023 3565 3568 3534 3548 0 -17.94(-0.50%)
Jun 09, 2023 3577 3611 3564 3566 0 -11.53(-0.32%)
Jun 08, 2023 3655 3674 3572 3578 0 -84.57(-2.31%)
Jun 07, 2023 3715 3732 3639 3662 0 -51.26(-1.38%)
Jun 06, 2023 3705 3751 3687 3714 0 +12.82(+0.35%)
Jun 05, 2023 3684 3716 3660 3701 0 +10.25(+0.28%)
Jun 02, 2023 3605 3734 3572 3691 0 +134.54(+3.78%)
Jun 01, 2023 3563 3578 3518 3556 0 -1.28(-0.04%)
May 31, 2023 3971 3979 3518 3557 0 -275.49(-7.19%)
May 30, 2023 3837 3870 3819 3833 0 -10.25(-0.27%)
May 29, 2023 3842 3864 3829 3843 0 +1.28(+0.03%)
May 26, 2023 3786 3884 3774 3842 0 +66.63(+1.76%)
May 25, 2023 3741 3796 3724 3775 0 +32.03(+0.86%)
May 24, 2023 3756 3762 3714 3743 0 -26.91(-0.71%)
May 23, 2023 3875 3906 3757 3770 0 -87.13(-2.26%)
May 19, 2023 3857 3857 3857 3857 0 +49.97(+1.31%)
May 18, 2023 3798 3819 3774 3807 0 +11.54(+0.30%)
May 17, 2023 3727 3811 3727 3796 0 +58.94(+1.58%)
May 16, 2023 3765 3771 3716 3737 0 -29.47(-0.78%)
May 15, 2023 3734 3793 3734 3766 0 +30.75(+0.82%)
May 12, 2023 3741 3797 3710 3736 0 +7.69(+0.21%)
May 11, 2023 3751 3768 3712 3728 0 -38.44(-1.02%)
May 10, 2023 3805 3809 3741 3766 0 -29.47(-0.78%)
May 09, 2023 3798 3810 3774 3796 0 -14.10(-0.37%)
May 08, 2023 3791 3821 3768 3810 0 +23.06(+0.61%)
May 05, 2023 3801 3833 3759 3787 0 +25.63(+0.68%)
May 04, 2023 3856 3866 3734 3761 0 -117.88(-3.04%)
May 03, 2023 3859 3925 3859 3879 0 +32.03(+0.83%)
May 02, 2023 3891 3929 3793 3847 0 -66.63(-1.70%)
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.