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, 2019 3038 3061 2976 2994 0 -44.34(-1.46%)
Jul 30, 2019 3035 3055 3003 3038 0 -6.64(-0.22%)
Jul 29, 2019 3038 3063 3021 3045 0 -2.39(-0.08%)
Jul 26, 2019 3049 3075 3020 3047 0 +0.13(+0.00%)
Jul 25, 2019 3016 3064 3000 3047 0 +6.40(+0.21%)
Jul 24, 2019 3017 3072 2986 3041 0 -57.33(-1.85%)
Jul 23, 2019 3061 3104 3048 3098 0 +55.79(+1.83%)
Jul 22, 2019 3056 3067 3030 3042 0 -11.59(-0.38%)
Jul 19, 2019 3029 3074 3019 3054 0 +31.37(+1.04%)
Jul 18, 2019 3018 3040 2999 3022 0 -12.19(-0.40%)
Jul 17, 2019 3076 3087 3032 3035 0 -58.07(-1.88%)
Jul 16, 2019 3093 3116 3073 3093 0 -7.81(-0.25%)
Jul 15, 2019 3097 3120 3078 3100 0 +12.77(+0.41%)
Jul 12, 2019 3030 3092 3022 3088 0 +74.30(+2.47%)
Jul 11, 2019 3018 3030 2987 3013 0 +9.95(+0.33%)
Jul 10, 2019 3040 3055 2998 3003 0 -33.51(-1.10%)
Jul 09, 2019 3026 3044 3009 3037 0 -11.71(-0.38%)
Jul 08, 2019 3049 3071 3032 3049 0 -9.63(-0.31%)
Jul 05, 2019 3048 3067 3020 3058 0 -20.50(-0.67%)
Jul 04, 2019 3084 3093 3043 3079 0 -0.41(-0.01%)
Jul 03, 2019 3084 3095 3043 3079 0 +0.23(+0.01%)
Jul 02, 2019 3082 3100 3056 3079 0 +14.27(+0.47%)
Jul 01, 2019 3109 3129 3033 3065 0 +5.29(+0.17%)
Jun 28, 2019 3046 3078 3045 3059 0 +18.70(+0.61%)
Jun 27, 2019 3045 3053 3015 3041 0 +3.70(+0.12%)
Jun 26, 2019 3027 3052 3018 3037 0 +10.08(+0.33%)
Jun 25, 2019 3042 3049 3009 3027 0 -11.11(-0.37%)
Jun 24, 2019 3026 3059 3018 3038 0 +16.87(+0.56%)
Jun 21, 2019 3019 3046 2994 3021 0 +1.17(+0.04%)
Jun 20, 2019 3010 3025 2981 3020 0 +50.85(+1.71%)
Jun 19, 2019 2957 2989 2949 2969 0 +11.69(+0.40%)
Jun 18, 2019 2910 2975 2906 2957 0 +61.06(+2.11%)
Jun 17, 2019 2883 2912 2870 2896 0 +13.76(+0.48%)
Jun 14, 2019 2869 2893 2844 2883 0 +5.66(+0.20%)
Jun 13, 2019 2875 2902 2856 2877 0 +13.94(+0.49%)
Jun 12, 2019 2864 2879 2842 2863 0 -15.84(-0.55%)
Jun 11, 2019 2909 2924 2868 2879 0 +16.31(+0.57%)
Jun 10, 2019 2857 2891 2848 2863 0 +33.14(+1.17%)
Jun 07, 2019 2809 2846 2800 2829 0 +35.79(+1.28%)
Jun 06, 2019 2790 2808 2769 2794 0 +2.73(+0.10%)
Jun 05, 2019 2805 2812 2764 2791 0 +5.92(+0.21%)
Jun 04, 2019 2761 2798 2744 2785 0 +48.04(+1.76%)
Jun 03, 2019 2702 2753 2700 2737 0 +36.29(+1.34%)
May 31, 2019 2692 2717 2669 2701 0 -28.19(-1.03%)
May 30, 2019 2724 2752 2717 2729 0 +2.42(+0.09%)
May 29, 2019 2697 2746 2684 2726 0 +16.13(+0.60%)
May 28, 2019 2737 2751 2705 2710 0 -2.35(-0.09%)
May 24, 2019 2721 2737 2693 2713 0 +30.80(+1.15%)
May 23, 2019 2687 2711 2666 2682 0 -42.99(-1.58%)
May 22, 2019 2732 2756 2714 2725 0 -26.98(-0.98%)
May 21, 2019 2725 2759 2712 2752 0 +49.33(+1.83%)
May 20, 2019 2689 2716 2675 2702 0 -13.06(-0.48%)
May 17, 2019 2743 2782 2682 2716 0 -90.48(-3.22%)
May 16, 2019 2817 2840 2789 2806 0 +0.13(+0.00%)
May 15, 2019 2798 2828 2775 2806 0 -7.64(-0.27%)
May 14, 2019 2796 2835 2775 2814 0 +42.48(+1.53%)
May 13, 2019 2820 2825 2748 2771 0 -120.53(-4.17%)
May 10, 2019 2875 2902 2827 2892 0 +5.09(+0.18%)
May 09, 2019 2861 2898 2827 2886 0 -6.62(-0.23%)
May 08, 2019 2914 2934 2889 2893 0 -38.34(-1.31%)
May 07, 2019 2958 2970 2901 2931 0 -33.61(-1.13%)
May 06, 2019 2936 2981 2912 2965 0 -59.44(-1.97%)
May 03, 2019 2984 3030 2972 3024 0 +59.85(+2.02%)
May 02, 2019 3006 3020 2942 2965 0 -33.90(-1.13%)
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.