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 29, 2016 1755 1772 1739 1755 0 +1.80(+0.10%)
Jul 28, 2016 1760 1766 1740 1753 0 -15.78(-0.89%)
Jul 27, 2016 1756 1782 1749 1769 0 +14.41(+0.82%)
Jul 26, 2016 1714 1766 1709 1755 0 +43.62(+2.55%)
Jul 25, 2016 1722 1725 1700 1711 0 -22.26(-1.28%)
Jul 22, 2016 1744 1751 1721 1733 0 -9.69(-0.56%)
Jul 21, 2016 1748 1767 1734 1743 0 +8.96(+0.52%)
Jul 20, 2016 1726 1742 1717 1734 0 +3.24(+0.19%)
Jul 19, 2016 1721 1735 1715 1731 0 -10.14(-0.58%)
Jul 18, 2016 1738 1745 1716 1741 0 -1.83(-0.11%)
Jul 15, 2016 1743 1750 1730 1743 0 +12.17(+0.70%)
Jul 14, 2016 1736 1751 1726 1731 0 +3.16(+0.18%)
Jul 13, 2016 1729 1741 1715 1728 0 +3.97(+0.23%)
Jul 12, 2016 1702 1728 1687 1724 0 +40.23(+2.39%)
Jul 11, 2016 1676 1696 1666 1683 0 +14.12(+0.85%)
Jul 08, 2016 1663 1672 1627 1669 0 +42.38(+2.61%)
Jul 07, 2016 1628 1642 1615 1627 0 +5.31(+0.33%)
Jul 06, 2016 1621 1621 1621 1621 0 +5.45(+0.34%)
Jul 05, 2016 1641 1648 1603 1616 0 -37.87(-2.29%)
Jul 04, 2016 1654 1655 1654 1654 0 +0.16(+0.01%)
Jul 01, 2016 1645 1666 1637 1654 0 +0.04(+0.00%)
Jun 30, 2016 1641 1662 1619 1654 0 +12.99(+0.79%)
Jun 29, 2016 1630 1650 1615 1641 0 +29.93(+1.86%)
Jun 28, 2016 1610 1624 1590 1611 0 +13.72(+0.86%)
Jun 27, 2016 1623 1626 1580 1597 0 -48.46(-2.94%)
Jun 24, 2016 1669 1688 1640 1646 0 -95.76(-5.50%)
Jun 23, 2016 1737 1748 1723 1741 0 +36.31(+2.13%)
Jun 22, 2016 1710 1720 1697 1705 0 -4.11(-0.24%)
Jun 21, 2016 1715 1725 1701 1709 0 -7.34(-0.43%)
Jun 20, 2016 1725 1738 1710 1716 0 +11.54(+0.68%)
Jun 17, 2016 1694 1718 1689 1705 0 +18.92(+1.12%)
Jun 16, 2016 1668 1689 1649 1686 0 -0.43(-0.03%)
Jun 15, 2016 1692 1706 1677 1686 0 +5.91(+0.35%)
Jun 14, 2016 1682 1691 1658 1680 0 -6.39(-0.38%)
Jun 13, 2016 1693 1712 1683 1687 0 -19.95(-1.17%)
Jun 10, 2016 1717 1725 1695 1707 0 -30.30(-1.74%)
Jun 09, 2016 1734 1744 1722 1737 0 -16.24(-0.93%)
Jun 08, 2016 1750 1769 1737 1753 0 +13.59(+0.78%)
Jun 07, 2016 1736 1751 1731 1740 0 +5.84(+0.34%)
Jun 06, 2016 1709 1739 1705 1734 0 +36.47(+2.15%)
Jun 03, 2016 1681 1705 1671 1697 0 +14.75(+0.88%)
Jun 02, 2016 1659 1684 1652 1683 0 +24.15(+1.46%)
Jun 01, 2016 1649 1663 1635 1659 0 +2.20(+0.13%)
May 31, 2016 1646 1675 1642 1656 0 +28.92(+1.78%)
May 30, 2016 1627 1628 1626 1627 0 +0.16(+0.01%)
May 27, 2016 1623 1631 1611 1627 0 -4.49(-0.28%)
May 26, 2016 1648 1656 1628 1632 0 -14.38(-0.87%)
May 25, 2016 1633 1652 1627 1646 0 +21.90(+1.35%)
May 24, 2016 1615 1628 1604 1624 0 +19.10(+1.19%)
May 23, 2016 1601 1625 1589 1605 0 +4.57(+0.29%)
May 20, 2016 1620 1631 1596 1601 0 -20.94(-1.29%)
May 19, 2016 1621 1639 1607 1622 0 -19.92(-1.21%)
May 18, 2016 1639 1664 1628 1641 0 -3.93(-0.24%)
May 17, 2016 1648 1669 1631 1645 0 -1.94(-0.12%)
May 16, 2016 1632 1664 1627 1647 0 +40.21(+2.50%)
May 13, 2016 1636 1643 1599 1607 0 -40.60(-2.46%)
May 12, 2016 1663 1673 1625 1648 0 -2.05(-0.12%)
May 11, 2016 1657 1674 1640 1650 0 -6.06(-0.37%)
May 10, 2016 1611 1664 1607 1656 0 +39.47(+2.44%)
May 09, 2016 1636 1648 1607 1616 0 -35.86(-2.17%)
May 06, 2016 1630 1660 1623 1652 0 +8.68(+0.53%)
May 05, 2016 1668 1675 1632 1644 0 -18.74(-1.13%)
May 04, 2016 1683 1698 1650 1662 0 -31.34(-1.85%)
May 03, 2016 1703 1709 1678 1694 0 -27.03(-1.57%)
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.