Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Farm & Construction Machinery Sector (CIX: MSECTOR620 )

3,335.76 +57.66 (+1.76%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 4217 4271 4166 4170 0 -10.25(-0.25%)
Mar 30, 2022 4220 4220 4133 4180 0 -21.78(-0.52%)
Mar 29, 2022 4137 4226 4126 4202 0 +128.13(+3.15%)
Mar 28, 2022 4066 4084 4026 4074 0 +8.97(+0.22%)
Mar 25, 2022 4115 4115 4014 4065 0 -28.19(-0.69%)
Mar 24, 2022 4098 4148 4038 4093 0 +6.41(+0.16%)
Mar 23, 2022 4198 4206 4085 4087 0 -129.42(-3.07%)
Mar 22, 2022 4152 4243 4146 4216 0 +73.04(+1.76%)
Mar 21, 2022 4115 4162 4049 4143 0 +11.53(+0.28%)
Mar 18, 2022 3917 4161 3917 4131 0 +213.99(+5.46%)
Mar 17, 2022 3894 3920 3850 3917 0 +11.53(+0.30%)
Mar 16, 2022 3930 3969 3800 3906 0 +16.66(+0.43%)
Mar 15, 2022 3883 3932 3807 3889 0 +55.09(+1.44%)
Mar 14, 2022 3994 3994 3802 3834 0 -128.13(-3.23%)
Mar 11, 2022 4224 4224 3957 3962 0 -211.42(-5.07%)
Mar 10, 2022 4175 4275 4137 4174 0 -79.45(-1.87%)
Mar 09, 2022 3939 4263 3926 4253 0 +385.69(+9.97%)
Mar 08, 2022 3983 3997 3723 3868 0 -98.66(-2.49%)
Mar 07, 2022 4312 4380 3956 3966 0 -354.94(-8.21%)
Mar 04, 2022 4395 4412 4298 4321 0 -107.63(-2.43%)
Mar 03, 2022 4492 4508 4422 4429 0 -60.23(-1.34%)
Mar 02, 2022 4483 4545 4448 4489 0 +55.10(+1.24%)
Mar 01, 2022 4325 4465 4287 4434 0 +88.42(+2.03%)
Feb 28, 2022 4226 4413 4199 4345 0 +87.13(+2.05%)
Feb 25, 2022 4147 4284 4116 4258 0 +157.60(+3.84%)
Feb 24, 2022 3897 4115 3878 4101 0 +93.54(+2.33%)
Feb 23, 2022 4110 4138 4002 4007 0 -73.03(-1.79%)
Feb 22, 2022 4111 4123 4058 4080 0 -76.89(-1.85%)
Feb 18, 2022 4157 4157 4157 4157 0 -43.56(-1.04%)
Feb 17, 2022 4270 4293 4198 4201 0 -90.98(-2.12%)
Feb 16, 2022 4313 4331 4224 4292 0 -60.22(-1.38%)
Feb 15, 2022 4216 4365 4183 4352 0 +279.33(+6.86%)
Feb 14, 2022 4039 4124 4020 4073 0 +25.63(+0.63%)
Feb 11, 2022 4105 4260 3997 4047 0 -144.79(-3.45%)
Feb 10, 2022 4176 4266 4165 4192 0 -37.16(-0.88%)
Feb 09, 2022 4203 4279 4203 4229 0 +58.94(+1.41%)
Feb 08, 2022 3980 4208 3974 4170 0 +138.39(+3.43%)
Feb 07, 2022 4082 4134 4020 4032 0 -35.88(-0.88%)
Feb 04, 2022 4037 4096 3988 4067 0 +23.06(+0.57%)
Feb 03, 2022 4170 4044 4042 4044 0 -170.42(-4.04%)
Feb 02, 2022 4194 4242 4160 4215 0 +16.66(+0.40%)
Feb 01, 2022 4131 4199 4090 4198 0 +84.57(+2.06%)
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%)
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.