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 30, 2021 4879 4879 4879 4879 0 -49.97(-1.01%)
Jul 29, 2021 4982 5010 4922 4928 0 -55.10(-1.11%)
Jul 28, 2021 4990 5035 4944 4984 0 +21.78(+0.44%)
Jul 27, 2021 4877 4976 4808 4962 0 +55.10(+1.12%)
Jul 26, 2021 4998 4998 4884 4907 0 -90.97(-1.82%)
Jul 23, 2021 4948 5044 4925 4998 0 +58.94(+1.19%)
Jul 22, 2021 4870 5009 4870 4939 0 +248.58(+5.30%)
Jul 21, 2021 4609 4702 4600 4690 0 +108.92(+2.38%)
Jul 20, 2021 4453 4618 4453 4581 0 +134.54(+3.03%)
Jul 19, 2021 4511 4530 4420 4447 0 -134.54(-2.94%)
Jul 16, 2021 4613 4662 4570 4581 0 -8.97(-0.20%)
Jul 15, 2021 4570 4630 4562 4590 0 -5.13(-0.11%)
Jul 14, 2021 4676 4706 4589 4595 0 -87.13(-1.86%)
Jul 13, 2021 4840 4840 4663 4682 0 -157.61(-3.26%)
Jul 12, 2021 4903 4913 4743 4840 0 -99.94(-2.02%)
Jul 09, 2021 4978 4998 4939 4940 0 -16.66(-0.34%)
Jul 08, 2021 4911 5017 4907 4957 0 -42.29(-0.85%)
Jul 07, 2021 4948 5094 4935 4999 0 +47.42(+0.96%)
Jul 06, 2021 4985 4986 4914 4952 0 -43.57(-0.87%)
Jul 05, 2021 4941 5028 4907 4995 0 +42.28(+0.85%)
Jul 02, 2021 4918 5007 4768 4953 0 +60.23(+1.23%)
Jun 30, 2021 4893 4893 4893 4893 0 +35.87(+0.74%)
Jun 29, 2021 4870 4917 4826 4857 0 -14.09(-0.29%)
Jun 28, 2021 4976 4990 4834 4871 0 -124.29(-2.49%)
Jun 25, 2021 5000 5043 4971 4995 0 -12.81(-0.26%)
Jun 24, 2021 4994 5013 4966 5008 0 +10.25(+0.21%)
Jun 23, 2021 4989 5010 4945 4998 0 -2.57(-0.05%)
Jun 22, 2021 4998 5022 4952 5000 0 +2.57(+0.05%)
Jun 21, 2021 4934 5000 4859 4998 0 +82.00(+1.67%)
Jun 18, 2021 4864 4952 4823 4916 0 +1.28(+0.03%)
Jun 17, 2021 4949 5004 4882 4914 0 -47.41(-0.96%)
Jun 16, 2021 4944 5016 4928 4962 0 -6.40(-0.13%)
Jun 15, 2021 4932 5027 4912 4968 0 +38.44(+0.78%)
Jun 14, 2021 4946 4975 4875 4930 0 -12.82(-0.26%)
Jun 11, 2021 4946 4980 4902 4943 0 +3.85(+0.08%)
Jun 10, 2021 4902 4939 4830 4939 0 +37.16(+0.76%)
Jun 09, 2021 4946 4946 4826 4902 0 -44.85(-0.91%)
Jun 08, 2021 4718 4952 4717 4946 0 +235.77(+5.01%)
Jun 07, 2021 4805 4848 4708 4711 0 -97.38(-2.03%)
Jun 04, 2021 4794 4817 4772 4808 0 +29.47(+0.62%)
Jun 03, 2021 4697 4805 4677 4779 0 +75.60(+1.61%)
Jun 02, 2021 4764 4767 4698 4703 0 -69.20(-1.45%)
Jun 01, 2021 4794 4849 4766 4772 0 +5.13(+0.11%)
May 31, 2021 4804 4861 4767 4767 0 -29.47(-0.61%)
May 28, 2021 4750 4809 4745 4796 0 +73.04(+1.55%)
May 27, 2021 4739 4745 4679 4723 0 +37.16(+0.79%)
May 26, 2021 4639 4738 4639 4686 0 +47.40(+1.02%)
May 25, 2021 4632 4676 4599 4639 0 +35.88(+0.78%)
May 21, 2021 4603 4603 4603 4603 0 +65.35(+1.44%)
May 20, 2021 4598 4624 4511 4538 0 -53.81(-1.17%)
May 19, 2021 4594 4606 4225 4591 0 -29.48(-0.64%)
May 18, 2021 4644 4691 4618 4621 0 -29.47(-0.63%)
May 17, 2021 4720 4734 4613 4650 0 -94.82(-2.00%)
May 14, 2021 4677 4750 4676 4745 0 +71.76(+1.54%)
May 13, 2021 4630 4699 4626 4673 0 +46.13(+1.00%)
May 12, 2021 4653 4679 4617 4627 0 -51.26(-1.10%)
May 11, 2021 4703 4735 4643 4679 0 -94.82(-1.99%)
May 10, 2021 4866 4893 4766 4773 0 -105.07(-2.15%)
May 07, 2021 4822 4904 4807 4879 0 +53.82(+1.12%)
May 06, 2021 4877 4877 4736 4825 0 -44.85(-0.92%)
May 05, 2021 4879 4926 4853 4870 0 -7.69(-0.16%)
May 04, 2021 4894 4896 4805 4877 0 -23.06(-0.47%)
May 03, 2021 4953 4954 4884 4900 0 -33.32(-0.68%)
Apr 30, 2021 4958 5030 4921 4934 0 -41.00(-0.82%)
Apr 29, 2021 4985 4986 4949 4975 0 +11.53(+0.23%)
Apr 28, 2021 4948 4967 4899 4963 0 +25.63(+0.52%)
Apr 27, 2021 4946 4958 4861 4937 0 +0.00(+0.00%)
Apr 26, 2021 4911 4972 4876 4937 0 +65.35(+1.34%)
Apr 23, 2021 4750 4873 4725 4872 0 +123.01(+2.59%)
Apr 22, 2021 4730 4766 4677 4749 0 +21.78(+0.46%)
Apr 21, 2021 4706 4757 4620 4727 0 +0.00(+0.00%)
Apr 20, 2021 4764 4767 4629 4727 0 +23.07(+0.49%)
Apr 19, 2021 4753 4767 4691 4704 0 -62.79(-1.32%)
Apr 16, 2021 4823 4823 4709 4767 0 -56.38(-1.17%)
Apr 15, 2021 4812 4830 4761 4823 0 +33.33(+0.70%)
Apr 14, 2021 4782 4831 4772 4790 0 +6.40(+0.13%)
Apr 13, 2021 4832 4841 4763 4784 0 -66.63(-1.37%)
Apr 12, 2021 4949 4953 4809 4850 0 -156.32(-3.12%)
Apr 09, 2021 4840 5026 4835 5007 0 +147.35(+3.03%)
Apr 08, 2021 4725 4864 4720 4859 0 +117.89(+2.49%)
Apr 07, 2021 4732 4761 4677 4741 0 +26.91(+0.57%)
Apr 06, 2021 4654 4735 4645 4714 0 +60.22(+1.29%)
Apr 05, 2021 4662 4671 4621 4654 0 +19.22(+0.41%)
Apr 01, 2021 4635 4635 4635 4635 0 +46.13(+1.01%)
Mar 31, 2021 4581 4638 4563 4589 0 -1.28(-0.03%)
Mar 30, 2021 4597 4635 4586 4590 0 -11.54(-0.25%)
Mar 29, 2021 4518 4641 4518 4602 0 +67.92(+1.50%)
Mar 26, 2021 4485 4539 4438 4534 0 +71.75(+1.61%)
Mar 25, 2021 4377 4467 4375 4462 0 +61.51(+1.40%)
Mar 24, 2021 4420 4495 4375 4401 0 +26.90(+0.62%)
Mar 23, 2021 4458 4481 4352 4374 0 -111.47(-2.49%)
Mar 22, 2021 4512 4521 4474 4485 0 -41.01(-0.91%)
Mar 19, 2021 4492 4545 4492 4526 0 +20.51(+0.46%)
Mar 18, 2021 4494 4540 4451 4506 0 -2.57(-0.06%)
Mar 17, 2021 4512 4599 4458 4508 0 +42.29(+0.95%)
Mar 16, 2021 4399 4506 4310 4466 0 +61.50(+1.40%)
Mar 15, 2021 4460 4516 4379 4404 0 -97.38(-2.16%)
Mar 12, 2021 4486 4540 4475 4502 0 -20.50(-0.45%)
Mar 11, 2021 4493 4550 4479 4522 0 +21.78(+0.48%)
Mar 10, 2021 4507 4630 4440 4500 0 -69.19(-1.51%)
Mar 09, 2021 4781 4812 4550 4570 0 -390.81(-7.88%)
Mar 08, 2021 4949 5054 4941 4960 0 +1.28(+0.03%)
Mar 05, 2021 4784 4962 4709 4959 0 +172.98(+3.61%)
Mar 04, 2021 4763 4854 4718 4786 0 +10.25(+0.21%)
Mar 03, 2021 4766 4837 4709 4776 0 +51.25(+1.08%)
Mar 02, 2021 4872 4959 4702 4725 0 -142.23(-2.92%)
Mar 01, 2021 4511 4993 4511 4867 0 +550.99(+12.77%)
Feb 26, 2021 4329 4379 4280 4316 0 -41.01(-0.94%)
Feb 25, 2021 4356 4463 4345 4357 0 -24.34(-0.56%)
Feb 24, 2021 4312 4430 4263 4381 0 +84.57(+1.97%)
Feb 23, 2021 4210 4347 4155 4297 0 +98.66(+2.35%)
Feb 22, 2021 4133 4225 4099 4198 0 +39.72(+0.96%)
Feb 19, 2021 4034 4171 4019 4158 0 +138.39(+3.44%)
Feb 18, 2021 4016 4049 3973 4020 0 -43.57(-1.07%)
Feb 17, 2021 4005 4075 3984 4064 0 +24.35(+0.60%)
Feb 16, 2021 4116 4164 4024 4039 0 -74.32(-1.81%)
Feb 12, 2021 4114 4114 4114 4114 0 -49.97(-1.20%)
Feb 11, 2021 4157 4174 4122 4164 0 +1.28(+0.03%)
Feb 10, 2021 4202 4216 4153 4162 0 -44.85(-1.07%)
Feb 09, 2021 4202 4225 4162 4207 0 +3.84(+0.09%)
Feb 08, 2021 4115 4211 4088 4203 0 +97.39(+2.37%)
Feb 05, 2021 4080 4197 4079 4106 0 +56.38(+1.39%)
Feb 04, 2021 4070 4082 4034 4049 0 +15.37(+0.38%)
Feb 03, 2021 4021 4060 4005 4034 0 +16.66(+0.41%)
Feb 02, 2021 3911 4030 3809 4017 0 +183.23(+4.78%)
Feb 01, 2021 3729 3851 3723 3834 0 +131.98(+3.56%)
Jan 29, 2021 3755 3774 3657 3702 0 -74.32(-1.97%)
Jan 28, 2021 3700 3807 3664 3777 0 +123.01(+3.37%)
Jan 27, 2021 3716 3716 3552 3654 0 -117.88(-3.13%)
Jan 26, 2021 3905 3909 3739 3771 0 -101.23(-2.61%)
Jan 25, 2021 3806 3883 3650 3873 0 +38.44(+1.00%)
Jan 22, 2021 3862 3942 3824 3834 0 -58.94(-1.51%)
Jan 21, 2021 4057 4057 3875 3893 0 -167.86(-4.13%)
Jan 20, 2021 4128 4128 4034 4061 0 -55.09(-1.34%)
Jan 19, 2021 4225 4295 4107 4116 0 -101.23(-2.40%)
Jan 18, 2021 4244 4408 4198 4217 0 -11.53(-0.27%)
Jan 15, 2021 4483 4536 4167 4229 0 -280.62(-6.22%)
Jan 14, 2021 4496 4542 4479 4509 0 +28.00(+0.62%)
Jan 13, 2021 4507 4545 4466 4481 0 +398.00(+9.75%)
Dec 23, 2020 4081 4107 4057 4083 0 +16.58(+0.41%)
Dec 22, 2020 4064 4112 4021 4067 0 -34.79(-0.85%)
Dec 21, 2020 4046 4143 4033 4102 0 -37.89(-0.92%)
Dec 18, 2020 4102 4154 4067 4140 0 +52.13(+1.28%)
Dec 17, 2020 4094 4107 4058 4087 0 +24.18(+0.60%)
Dec 16, 2020 4086 4097 4041 4063 0 -33.41(-0.82%)
Dec 15, 2020 4036 4120 4023 4097 0 +105.88(+2.65%)
Dec 14, 2020 4038 4102 3973 3991 0 -27.79(-0.69%)
Dec 11, 2020 3964 4028 3941 4019 0 +3.39(+0.08%)
Dec 10, 2020 4015 4029 3972 4015 0 -14.57(-0.36%)
Dec 09, 2020 4016 4046 3974 4030 0 +44.17(+1.11%)
Dec 08, 2020 3957 4022 3943 3986 0 +4.80(+0.12%)
Dec 07, 2020 4008 4013 3944 3981 0 -55.75(-1.38%)
Dec 04, 2020 3968 4066 3955 4037 0 +96.84(+2.46%)
Dec 03, 2020 3942 3990 3900 3940 0 -14.23(-0.36%)
Dec 02, 2020 3924 3971 3902 3954 0 +32.93(+0.84%)
Dec 01, 2020 3990 4017 3915 3921 0 -32.25(-0.82%)
Nov 30, 2020 3988 4009 3921 3953 0 -51.31(-1.28%)
Nov 27, 2020 3978 4019 3967 4005 0 +55.97(+1.42%)
Nov 26, 2020 4006 4027 3916 3949 0 -2.29(-0.06%)
Nov 25, 2020 4008 4029 3916 3951 0 -63.43(-1.58%)
Nov 24, 2020 4018 4052 3973 4014 0 +34.25(+0.86%)
Nov 23, 2020 3960 4002 3944 3980 0 +50.58(+1.29%)
Nov 20, 2020 3919 3950 3899 3929 0 +4.09(+0.10%)
Nov 19, 2020 3898 3955 3866 3925 0 +7.51(+0.19%)
Nov 18, 2020 3920 3971 3906 3918 0 +7.80(+0.20%)
Nov 17, 2020 3912 3936 3859 3910 0 -15.90(-0.40%)
Nov 16, 2020 3921 3957 3870 3926 0 +60.53(+1.57%)
Nov 13, 2020 3836 3878 3813 3865 0 +49.87(+1.31%)
Nov 12, 2020 3833 3872 3791 3816 0 -35.91(-0.93%)
Nov 11, 2020 3909 3921 3807 3851 0 -34.51(-0.89%)
Nov 10, 2020 3854 3936 3830 3886 0 +86.73(+2.28%)
Nov 09, 2020 3882 3961 3770 3799 0 +141.85(+3.88%)
Nov 06, 2020 3691 3729 3641 3657 0 -13.51(-0.37%)
Nov 05, 2020 3565 3699 3561 3671 0 +156.25(+4.45%)
Nov 04, 2020 3597 3642 3506 3515 0 -171.30(-4.65%)
Nov 03, 2020 3629 3710 3601 3686 0 +108.78(+3.04%)
Nov 02, 2020 3513 3589 3490 3577 0 +100.65(+2.90%)
Oct 30, 2020 3449 3500 3412 3477 0 -13.84(-0.40%)
Oct 29, 2020 3405 3513 3391 3490 0 +77.28(+2.26%)
Oct 28, 2020 3449 3482 3398 3413 0 -106.85(-3.04%)
Oct 27, 2020 3587 3600 3505 3520 0 -89.38(-2.48%)
Oct 26, 2020 3655 3666 3562 3609 0 -87.09(-2.36%)
Oct 23, 2020 3676 3724 3655 3696 0 +19.95(+0.54%)
Oct 22, 2020 3658 3690 3633 3676 0 +21.15(+0.58%)
Oct 21, 2020 3687 3718 3637 3655 0 -10.37(-0.28%)
Oct 20, 2020 3662 3711 3646 3666 0 +16.33(+0.45%)
Oct 19, 2020 3680 3712 3630 3649 0 -18.39(-0.50%)
Oct 16, 2020 3649 3708 3640 3668 0 +50.34(+1.39%)
Oct 15, 2020 3543 3632 3538 3617 0 +12.63(+0.35%)
Oct 14, 2020 3593 3634 3584 3605 0 +12.72(+0.35%)
Oct 13, 2020 3571 3610 3552 3592 0 -4.98(-0.14%)
Oct 12, 2020 3570 3610 3553 3597 0 +42.51(+1.20%)
Oct 09, 2020 3545 3574 3528 3555 0 +22.96(+0.65%)
Oct 08, 2020 3488 3550 3469 3532 0 +39.40(+1.13%)
Oct 07, 2020 3481 3530 3454 3492 0 +64.03(+1.87%)
Oct 06, 2020 3464 3501 3421 3428 0 -25.06(-0.73%)
Oct 05, 2020 3434 3487 3414 3453 0 +69.92(+2.07%)
Oct 02, 2020 3269 3407 3259 3383 0 +62.60(+1.89%)
Oct 01, 2020 3366 3394 3296 3321 0 -33.23(-0.99%)
Sep 30, 2020 3339 3400 3328 3354 0 +14.76(+0.44%)
Sep 29, 2020 3363 3374 3310 3339 0 -16.13(-0.48%)
Sep 28, 2020 3354 3398 3344 3355 0 +47.00(+1.42%)
Sep 25, 2020 3260 3327 3250 3308 0 +28.81(+0.88%)
Sep 24, 2020 3253 3325 3225 3279 0 +5.04(+0.15%)
Sep 23, 2020 3329 3365 3265 3274 0 -40.20(-1.21%)
Sep 22, 2020 3278 3334 3264 3315 0 +37.62(+1.15%)
Sep 21, 2020 3329 3347 3232 3277 0 -131.84(-3.87%)
Sep 18, 2020 3413 3474 3390 3409 0 -12.27(-0.36%)
Sep 17, 2020 3341 3456 3323 3421 0 +54.64(+1.62%)
Sep 16, 2020 3364 3398 3330 3366 0 +19.91(+0.59%)
Sep 15, 2020 3425 3437 3339 3347 0 -57.43(-1.69%)
Sep 14, 2020 3402 3427 3376 3404 0 +18.24(+0.54%)
Sep 11, 2020 3336 3409 3325 3386 0 +47.23(+1.41%)
Sep 10, 2020 3361 3396 3309 3339 0 -24.55(-0.73%)
Sep 09, 2020 3305 3406 3296 3363 0 +76.80(+2.34%)
Sep 08, 2020 3284 3342 3241 3286 0 -2.40(-0.07%)
Sep 04, 2020 3301 3332 3240 3289 0 +30.31(+0.93%)
Sep 03, 2020 3325 3361 3233 3258 0 -71.45(-2.15%)
Sep 02, 2020 3303 3349 3282 3330 0 +36.78(+1.12%)
Sep 01, 2020 3193 3302 3183 3293 0 +69.73(+2.16%)
Aug 31, 2020 3245 3255 3208 3223 0 -19.43(-0.60%)
Aug 28, 2020 3250 3274 3220 3243 0 +9.53(+0.29%)
Aug 27, 2020 3229 3261 3201 3233 0 +7.30(+0.23%)
Aug 26, 2020 3185 3241 3163 3226 0 +32.83(+1.03%)
Aug 25, 2020 3213 3256 3179 3193 0 +4.96(+0.16%)
Aug 24, 2020 3162 3202 3142 3188 0 +62.95(+2.01%)
Aug 21, 2020 3096 3159 3087 3125 0 +45.87(+1.49%)
Aug 20, 2020 3053 3092 3043 3079 0 -3.53(-0.11%)
Aug 19, 2020 3099 3126 3076 3083 0 -10.70(-0.35%)
Aug 18, 2020 3111 3130 3087 3094 0 -16.82(-0.54%)
Aug 17, 2020 3131 3143 3094 3110 0 +7.32(+0.24%)
Aug 14, 2020 3088 3127 3073 3103 0 -1.09(-0.04%)
Aug 13, 2020 3127 3153 3088 3104 0 -47.95(-1.52%)
Aug 12, 2020 3163 3180 3112 3152 0 +12.42(+0.40%)
Aug 11, 2020 3146 3202 3126 3140 0 +46.94(+1.52%)
Aug 10, 2020 3003 3108 2991 3093 0 +113.11(+3.80%)
Aug 07, 2020 2963 2990 2930 2980 0 +6.88(+0.23%)
Aug 06, 2020 2975 2994 2953 2973 0 -10.80(-0.36%)
Aug 05, 2020 2941 3004 2935 2984 0 +85.29(+2.94%)
Aug 04, 2020 2891 2918 2877 2898 0 -8.48(-0.29%)
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.