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 (%)
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%)
Aug 03, 2020 2907 2926 2883 2907 0 +18.95(+0.66%)
Jul 31, 2020 2895 2924 2839 2888 0 -65.39(-2.21%)
Jul 30, 2020 2977 2990 2929 2953 0 -46.98(-1.57%)
Jul 29, 2020 2958 3010 2941 3000 0 +44.62(+1.51%)
Jul 28, 2020 2949 2988 2936 2956 0 -30.13(-1.01%)
Jul 27, 2020 2953 3000 2937 2986 0 +29.49(+1.00%)
Jul 24, 2020 2962 2984 2937 2956 0 +0.26(+0.01%)
Jul 23, 2020 2956 2984 2938 2956 0 -1.35(-0.05%)
Jul 22, 2020 2932 2974 2929 2957 0 +0.91(+0.03%)
Jul 21, 2020 2943 2984 2927 2956 0 +20.77(+0.71%)
Jul 20, 2020 2955 2973 2918 2936 0 -40.95(-1.38%)
Jul 17, 2020 2975 2998 2949 2977 0 +12.03(+0.41%)
Jul 16, 2020 2964 3011 2929 2964 0 +4.56(+0.15%)
Jul 15, 2020 2971 2995 2932 2960 0 +38.08(+1.30%)
Jul 14, 2020 2822 2929 2799 2922 0 +101.22(+3.59%)
Jul 13, 2020 2815 2868 2790 2821 0 +43.29(+1.56%)
Jul 10, 2020 2748 2785 2738 2777 0 +41.79(+1.53%)
Jul 09, 2020 2759 2782 2713 2736 0 -34.62(-1.25%)
Jul 08, 2020 2774 2795 2728 2770 0 -1.50(-0.05%)
Jul 07, 2020 2773 2804 2756 2772 0 -40.80(-1.45%)
Jul 06, 2020 2829 2836 2787 2812 0 +47.85(+1.73%)
Jul 03, 2020 2772 2817 2751 2765 0 +0.54(+0.02%)
Jul 02, 2020 2774 2822 2751 2764 0 +18.82(+0.69%)
Jul 01, 2020 2792 2807 2731 2745 0 -13.85(-0.50%)
Jun 30, 2020 2695 2774 2688 2759 0 +25.46(+0.93%)
Jun 29, 2020 2680 2747 2670 2734 0 +63.26(+2.37%)
Jun 26, 2020 2715 2725 2653 2670 0 -57.92(-2.12%)
Jun 25, 2020 2656 2735 2641 2728 0 +48.09(+1.79%)
Jun 24, 2020 2719 2727 2664 2680 0 -82.13(-2.97%)
Jun 23, 2020 2805 2808 2754 2762 0 +10.52(+0.38%)
Jun 22, 2020 2744 2763 2714 2752 0 -21.09(-0.76%)
Jun 19, 2020 2842 2845 2744 2773 0 -13.96(-0.50%)
Jun 18, 2020 2785 2820 2767 2787 0 -16.63(-0.59%)
Jun 17, 2020 2841 2851 2788 2804 0 -30.76(-1.09%)
Jun 16, 2020 2856 2901 2769 2834 0 +94.12(+3.43%)
Jun 15, 2020 2639 2754 2628 2740 0 -2.71(-0.10%)
Jun 12, 2020 2778 2795 2672 2743 0 +58.60(+2.18%)
Jun 11, 2020 2774 2798 2679 2684 0 -217.03(-7.48%)
Jun 10, 2020 2938 2960 2875 2901 0 -48.80(-1.65%)
Jun 09, 2020 2950 2974 2922 2950 0 -66.43(-2.20%)
Jun 08, 2020 2978 3053 2964 3017 0 +46.30(+1.56%)
Jun 05, 2020 2998 3041 2939 2970 0 +119.97(+4.21%)
Jun 04, 2020 2777 2855 2763 2850 0 +34.38(+1.22%)
Jun 03, 2020 2768 2826 2749 2816 0 +82.12(+3.00%)
Jun 02, 2020 2704 2748 2688 2734 0 +62.38(+2.34%)
Jun 01, 2020 2663 2694 2624 2671 0 -5.69(-0.21%)
May 29, 2020 2663 2697 2603 2677 0 -21.98(-0.81%)
May 28, 2020 2744 2769 2672 2699 0 -0.56(-0.02%)
May 27, 2020 2660 2710 2641 2700 0 +96.16(+3.69%)
May 26, 2020 2570 2638 2558 2603 0 +126.32(+5.10%)
May 25, 2020 2523 2544 2442 2477 0 -2.15(-0.09%)
May 22, 2020 2534 2555 2443 2479 0 -32.19(-1.28%)
May 21, 2020 2528 2555 2492 2511 0 -21.67(-0.86%)
May 20, 2020 2489 2566 2480 2533 0 +76.37(+3.11%)
May 19, 2020 2501 2521 2446 2457 0 -32.41(-1.30%)
May 18, 2020 2408 2503 2398 2489 0 +153.56(+6.57%)
May 15, 2020 2305 2355 2286 2336 0 +11.92(+0.51%)
May 14, 2020 2256 2328 2199 2324 0 +10.10(+0.44%)
May 13, 2020 2347 2363 2278 2314 0 -48.44(-2.05%)
May 12, 2020 2446 2458 2355 2362 0 -73.14(-3.00%)
May 11, 2020 2442 2470 2403 2435 0 -40.07(-1.62%)
May 08, 2020 2434 2490 2418 2475 0 +74.53(+3.10%)
May 07, 2020 2419 2446 2375 2401 0 +22.28(+0.94%)
May 06, 2020 2417 2447 2356 2378 0 -32.61(-1.35%)
May 05, 2020 2403 2465 2393 2411 0 +30.18(+1.27%)
May 04, 2020 2441 2449 2343 2381 0 -70.02(-2.86%)
May 01, 2020 2512 2524 2435 2451 0 -109.30(-4.27%)
Apr 30, 2020 2584 2600 2532 2560 0 -51.00(-1.95%)
Apr 29, 2020 2563 2635 2545 2611 0 +96.66(+3.84%)
Apr 28, 2020 2537 2567 2478 2515 0 +29.05(+1.17%)
Apr 27, 2020 2428 2504 2409 2485 0 +44.96(+1.84%)
Apr 24, 2020 2444 2453 2391 2441 0 +20.98(+0.87%)
Apr 23, 2020 2412 2473 2393 2420 0 +25.85(+1.08%)
Apr 22, 2020 2421 2431 2365 2394 0 +5.85(+0.24%)
Apr 21, 2020 2396 2421 2360 2388 0 -73.24(-2.98%)
Apr 20, 2020 2451 2517 2413 2461 0 -34.07(-1.37%)
Apr 17, 2020 2437 2507 2427 2495 0 +92.85(+3.87%)
Apr 16, 2020 2433 2460 2342 2402 0 -22.68(-0.94%)
Apr 15, 2020 2423 2450 2358 2425 0 -78.03(-3.12%)
Apr 14, 2020 2495 2562 2442 2503 0 +31.11(+1.26%)
Apr 13, 2020 2523 2564 2424 2472 0 -153.28(-5.84%)
Apr 09, 2020 2658 2703 2586 2625 0 -16.65(-0.63%)
Apr 08, 2020 2564 2660 2528 2642 0 +75.30(+2.93%)
Apr 07, 2020 2611 2709 2545 2567 0 +23.83(+0.94%)
Apr 06, 2020 2501 2572 2471 2543 0 +139.04(+5.78%)
Apr 03, 2020 2427 2472 2347 2404 0 -63.75(-2.58%)
Apr 02, 2020 2377 2505 2346 2467 0 +85.21(+3.58%)
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.