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, 2019 2863 2910 2832 2901 0 +35.37(+1.23%)
Jan 30, 2019 2830 2884 2801 2866 0 +60.62(+2.16%)
Jan 29, 2019 2781 2830 2773 2805 0 +39.89(+1.44%)
Jan 28, 2019 2799 2816 2740 2765 0 -149.23(-5.12%)
Jan 25, 2019 2889 2925 2874 2915 0 +58.63(+2.05%)
Jan 24, 2019 2837 2865 2827 2856 0 +17.84(+0.63%)
Jan 23, 2019 2866 2880 2809 2838 0 -15.68(-0.55%)
Jan 22, 2019 2917 2919 2831 2854 0 -93.15(-3.16%)
Jan 21, 2019 2914 2970 2896 2947 0 -0.18(-0.01%)
Jan 18, 2019 2912 2970 2894 2947 0 +54.57(+1.89%)
Jan 17, 2019 2827 2917 2811 2893 0 +40.48(+1.42%)
Jan 16, 2019 2842 2871 2830 2852 0 +5.56(+0.20%)
Jan 15, 2019 2864 2884 2824 2847 0 +18.44(+0.65%)
Jan 14, 2019 2807 2842 2788 2828 0 -9.64(-0.34%)
Jan 11, 2019 2820 2851 2800 2838 0 +14.06(+0.50%)
Jan 10, 2019 2735 2828 2707 2824 0 +61.10(+2.21%)
Jan 09, 2019 2785 2805 2747 2763 0 -3.52(-0.13%)
Jan 08, 2019 2755 2792 2728 2766 0 +36.99(+1.36%)
Jan 07, 2019 2715 2757 2688 2729 0 +26.25(+0.97%)
Jan 04, 2019 2625 2710 2617 2703 0 +129.65(+5.04%)
Jan 03, 2019 2636 2640 2550 2573 0 -81.37(-3.07%)
Jan 02, 2019 2609 2681 2596 2655 0 -8.95(-0.34%)
Dec 31, 2018 2644 2678 2619 2664 0 +36.94(+1.41%)
Dec 28, 2018 2656 2678 2613 2627 0 -17.86(-0.68%)
Dec 27, 2018 2559 2645 2535 2644 0 +38.69(+1.48%)
Dec 26, 2018 2501 2608 2463 2606 0 +120.98(+4.87%)
Dec 24, 2018 2530 2548 2481 2485 0 -75.36(-2.94%)
Dec 21, 2018 2593 2629 2549 2560 0 -38.05(-1.46%)
Dec 20, 2018 2599 2652 2570 2598 0 -13.99(-0.54%)
Dec 19, 2018 2667 2730 2585 2612 0 -48.87(-1.84%)
Dec 18, 2018 2669 2722 2641 2661 0 +18.55(+0.70%)
Dec 17, 2018 2701 2721 2625 2643 0 -52.95(-1.96%)
Dec 14, 2018 2651 2716 2643 2695 0 +7.15(+0.27%)
Dec 13, 2018 2704 2741 2675 2688 0 -1.84(-0.07%)
Dec 12, 2018 2701 2742 2681 2690 0 +38.27(+1.44%)
Dec 11, 2018 2708 2735 2631 2652 0 -8.00(-0.30%)
Dec 10, 2018 2641 2679 2611 2660 0 +11.46(+0.43%)
Dec 07, 2018 2749 2767 2632 2648 0 -100.43(-3.65%)
Dec 06, 2018 2684 2758 2650 2749 0 +4.92(+0.18%)
Dec 05, 2018 2896 2900 2738 2744 0 -0.05(-0.00%)
Dec 04, 2018 2897 2900 2738 2744 0 -183.25(-6.26%)
Dec 03, 2018 2959 2983 2914 2927 0 +84.55(+2.97%)
Nov 30, 2018 2752 2850 2749 2843 0 +82.06(+2.97%)
Nov 29, 2018 2775 2785 2726 2761 0 -18.24(-0.66%)
Nov 28, 2018 2695 2781 2669 2779 0 +88.77(+3.30%)
Nov 27, 2018 2684 2701 2657 2690 0 -6.45(-0.24%)
Nov 26, 2018 2664 2712 2652 2697 0 +58.26(+2.21%)
Nov 23, 2018 2606 2661 2602 2638 0 -11.27(-0.43%)
Nov 22, 2018 2649 2651 2649 2650 0 +0.40(+0.02%)
Nov 21, 2018 2595 2702 2590 2649 0 +51.02(+1.96%)
Nov 20, 2018 2625 2634 2570 2598 0 -77.12(-2.88%)
Nov 19, 2018 2733 2746 2664 2675 0 -79.30(-2.88%)
Nov 16, 2018 2727 2782 2715 2755 0 +13.03(+0.48%)
Nov 15, 2018 2663 2759 2647 2742 0 +44.76(+1.66%)
Nov 14, 2018 2720 2758 2661 2697 0 +1.32(+0.05%)
Nov 13, 2018 2680 2759 2671 2695 0 +15.09(+0.56%)
Nov 12, 2018 2705 2727 2667 2680 0 -24.64(-0.91%)
Nov 09, 2018 2747 2751 2679 2705 0 -76.54(-2.75%)
Nov 08, 2018 2809 2831 2761 2782 0 -52.07(-1.84%)
Nov 07, 2018 2793 2844 2760 2834 0 +89.06(+3.24%)
Nov 06, 2018 2698 2751 2689 2745 0 +41.24(+1.53%)
Nov 05, 2018 2694 2718 2674 2703 0 +13.55(+0.50%)
Nov 02, 2018 2704 2734 2661 2690 0 +11.70(+0.44%)
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.