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 29, 2019 2915 2951 2902 2931 0 +42.07(+1.46%)
Mar 28, 2019 2885 2899 2856 2889 0 +11.17(+0.39%)
Mar 27, 2019 2871 2899 2839 2878 0 -1.99(-0.07%)
Mar 26, 2019 2895 2910 2863 2880 0 +6.90(+0.24%)
Mar 25, 2019 2845 2886 2838 2873 0 +25.13(+0.88%)
Mar 22, 2019 2901 2908 2840 2848 0 -69.66(-2.39%)
Mar 21, 2019 2890 2931 2888 2917 0 +13.81(+0.48%)
Mar 20, 2019 2929 2939 2883 2904 0 -16.82(-0.58%)
Mar 19, 2019 2937 2954 2906 2920 0 +17.53(+0.60%)
Mar 18, 2019 2871 2914 2866 2903 0 +38.64(+1.35%)
Mar 15, 2019 2870 2892 2849 2864 0 -2.54(-0.09%)
Mar 14, 2019 2865 2883 2842 2867 0 -12.55(-0.44%)
Mar 13, 2019 2885 2897 2863 2879 0 +5.46(+0.19%)
Mar 12, 2019 2891 2899 2864 2874 0 -2.81(-0.10%)
Mar 11, 2019 2844 2882 2837 2877 0 +51.67(+1.83%)
Mar 08, 2019 2794 2839 2786 2825 0 -8.62(-0.30%)
Mar 07, 2019 2854 2862 2805 2834 0 -36.14(-1.26%)
Mar 06, 2019 2913 2917 2864 2870 0 -41.43(-1.42%)
Mar 05, 2019 2940 2950 2905 2911 0 -40.71(-1.38%)
Mar 04, 2019 2950 2980 2928 2952 0 +21.98(+0.75%)
Mar 01, 2019 2953 2969 2917 2930 0 -0.31(-0.01%)
Feb 28, 2019 2941 2958 2919 2930 0 -34.65(-1.17%)
Feb 27, 2019 2950 2971 2930 2965 0 +4.79(+0.16%)
Feb 26, 2019 2944 2983 2925 2960 0 -45.56(-1.52%)
Feb 25, 2019 3017 3041 2990 3006 0 +29.07(+0.98%)
Feb 22, 2019 2962 2989 2947 2977 0 +15.69(+0.53%)
Feb 21, 2019 2958 2996 2938 2961 0 +30.04(+1.02%)
Feb 20, 2019 2909 2973 2885 2931 0 +24.51(+0.84%)
Feb 19, 2019 2891 2929 2882 2906 0 +0.06(+0.00%)
Feb 15, 2019 2883 2931 2866 2906 0 +23.19(+0.80%)
Feb 14, 2019 2860 2898 2849 2883 0 -8.26(-0.29%)
Feb 13, 2019 2909 2916 2877 2891 0 -8.87(-0.31%)
Feb 12, 2019 2854 2915 2848 2900 0 +65.07(+2.30%)
Feb 11, 2019 2845 2864 2829 2835 0 -0.30(-0.01%)
Feb 08, 2019 2797 2841 2786 2835 0 -13.28(-0.47%)
Feb 07, 2019 2860 2880 2821 2849 0 -36.97(-1.28%)
Feb 06, 2019 2895 2909 2876 2886 0 -5.53(-0.19%)
Feb 05, 2019 2878 2898 2866 2891 0 -0.11(-0.00%)
Feb 04, 2019 2885 2901 2865 2891 0 +6.72(+0.23%)
Feb 01, 2019 2901 2919 2864 2885 0 -16.71(-0.58%)
Jan 31, 2019 2863 2910 2832 2901 0 +35.37(+1.23%)
Jan 30, 2019 2830 2884 2801 2866 0 +60.62(+2.16%)
Jan 29, 2019 2781 2830 2773 2805 0 +39.89(+1.44%)
Jan 28, 2019 2799 2816 2740 2765 0 -149.23(-5.12%)
Jan 25, 2019 2889 2925 2874 2915 0 +58.63(+2.05%)
Jan 24, 2019 2837 2865 2827 2856 0 +17.84(+0.63%)
Jan 23, 2019 2866 2880 2809 2838 0 -15.68(-0.55%)
Jan 22, 2019 2917 2919 2831 2854 0 -93.15(-3.16%)
Jan 21, 2019 2914 2970 2896 2947 0 -0.18(-0.01%)
Jan 18, 2019 2912 2970 2894 2947 0 +54.57(+1.89%)
Jan 17, 2019 2827 2917 2811 2893 0 +40.48(+1.42%)
Jan 16, 2019 2842 2871 2830 2852 0 +5.56(+0.20%)
Jan 15, 2019 2864 2884 2824 2847 0 +18.44(+0.65%)
Jan 14, 2019 2807 2842 2788 2828 0 -9.64(-0.34%)
Jan 11, 2019 2820 2851 2800 2838 0 +14.06(+0.50%)
Jan 10, 2019 2735 2828 2707 2824 0 +61.10(+2.21%)
Jan 09, 2019 2785 2805 2747 2763 0 -3.52(-0.13%)
Jan 08, 2019 2755 2792 2728 2766 0 +36.99(+1.36%)
Jan 07, 2019 2715 2757 2688 2729 0 +26.25(+0.97%)
Jan 04, 2019 2625 2710 2617 2703 0 +129.65(+5.04%)
Jan 03, 2019 2636 2640 2550 2573 0 -81.37(-3.07%)
Jan 02, 2019 2609 2681 2596 2655 0 -8.95(-0.34%)
Dec 31, 2018 2644 2678 2619 2664 0 +36.94(+1.41%)
Dec 28, 2018 2656 2678 2613 2627 0 -17.86(-0.68%)
Dec 27, 2018 2559 2645 2535 2644 0 +38.69(+1.48%)
Dec 26, 2018 2501 2608 2463 2606 0 +120.98(+4.87%)
Dec 24, 2018 2530 2548 2481 2485 0 -75.36(-2.94%)
Dec 21, 2018 2593 2629 2549 2560 0 -38.05(-1.46%)
Dec 20, 2018 2599 2652 2570 2598 0 -13.99(-0.54%)
Dec 19, 2018 2667 2730 2585 2612 0 -48.87(-1.84%)
Dec 18, 2018 2669 2722 2641 2661 0 +18.55(+0.70%)
Dec 17, 2018 2701 2721 2625 2643 0 -52.95(-1.96%)
Dec 14, 2018 2651 2716 2643 2695 0 +7.15(+0.27%)
Dec 13, 2018 2704 2741 2675 2688 0 -1.84(-0.07%)
Dec 12, 2018 2701 2742 2681 2690 0 +38.27(+1.44%)
Dec 11, 2018 2708 2735 2631 2652 0 -8.00(-0.30%)
Dec 10, 2018 2641 2679 2611 2660 0 +11.46(+0.43%)
Dec 07, 2018 2749 2767 2632 2648 0 -100.43(-3.65%)
Dec 06, 2018 2684 2758 2650 2749 0 +4.92(+0.18%)
Dec 05, 2018 2896 2900 2738 2744 0 -0.05(-0.00%)
Dec 04, 2018 2897 2900 2738 2744 0 -183.25(-6.26%)
Dec 03, 2018 2959 2983 2914 2927 0 +84.55(+2.97%)
Nov 30, 2018 2752 2850 2749 2843 0 +82.06(+2.97%)
Nov 29, 2018 2775 2785 2726 2761 0 -18.24(-0.66%)
Nov 28, 2018 2695 2781 2669 2779 0 +88.77(+3.30%)
Nov 27, 2018 2684 2701 2657 2690 0 -6.45(-0.24%)
Nov 26, 2018 2664 2712 2652 2697 0 +58.26(+2.21%)
Nov 23, 2018 2606 2661 2602 2638 0 -11.27(-0.43%)
Nov 22, 2018 2649 2651 2649 2650 0 +0.40(+0.02%)
Nov 21, 2018 2595 2702 2590 2649 0 +51.02(+1.96%)
Nov 20, 2018 2625 2634 2570 2598 0 -77.12(-2.88%)
Nov 19, 2018 2733 2746 2664 2675 0 -79.30(-2.88%)
Nov 16, 2018 2727 2782 2715 2755 0 +13.03(+0.48%)
Nov 15, 2018 2663 2759 2647 2742 0 +44.76(+1.66%)
Nov 14, 2018 2720 2758 2661 2697 0 +1.32(+0.05%)
Nov 13, 2018 2680 2759 2671 2695 0 +15.09(+0.56%)
Nov 12, 2018 2705 2727 2667 2680 0 -24.64(-0.91%)
Nov 09, 2018 2747 2751 2679 2705 0 -76.54(-2.75%)
Nov 08, 2018 2809 2831 2761 2782 0 -52.07(-1.84%)
Nov 07, 2018 2793 2844 2760 2834 0 +89.06(+3.24%)
Nov 06, 2018 2698 2751 2689 2745 0 +41.24(+1.53%)
Nov 05, 2018 2694 2718 2674 2703 0 +13.55(+0.50%)
Nov 02, 2018 2704 2734 2661 2690 0 +11.70(+0.44%)
Nov 01, 2018 2623 2689 2601 2678 0 +72.95(+2.80%)
Oct 31, 2018 2577 2634 2574 2605 0 +56.76(+2.23%)
Oct 30, 2018 2492 2554 2473 2548 0 +80.83(+3.28%)
Oct 29, 2018 2516 2554 2427 2468 0 -35.65(-1.42%)
Oct 26, 2018 2497 2533 2453 2503 0 +41.88(+1.70%)
Oct 25, 2018 2450 2490 2345 2461 0 -2.11(-0.09%)
Oct 24, 2018 2590 2614 2460 2463 0 -122.25(-4.73%)
Oct 23, 2018 2591 2640 2525 2586 0 -143.92(-5.27%)
Oct 22, 2018 2764 2788 2708 2730 0 -31.94(-1.16%)
Oct 19, 2018 2827 2844 2755 2762 0 -59.62(-2.11%)
Oct 18, 2018 2894 2905 2795 2821 0 -92.44(-3.17%)
Oct 17, 2018 2929 2944 2895 2914 0 -31.31(-1.06%)
Oct 16, 2018 2922 2951 2890 2945 0 +51.88(+1.79%)
Oct 15, 2018 2890 2920 2878 2893 0 -5.95(-0.21%)
Oct 12, 2018 2921 2937 2851 2899 0 +19.70(+0.68%)
Oct 11, 2018 2906 2964 2855 2879 0 -43.38(-1.48%)
Oct 10, 2018 3002 3011 2916 2923 0 -90.87(-3.02%)
Oct 09, 2018 3063 3074 3001 3014 0 -73.04(-2.37%)
Oct 08, 2018 3065 3100 3044 3087 0 -8.51(-0.27%)
Oct 05, 2018 3144 3152 3066 3095 0 -46.97(-1.49%)
Oct 04, 2018 3161 3176 3108 3142 0 -21.56(-0.68%)
Oct 03, 2018 3126 3184 3117 3164 0 +50.34(+1.62%)
Oct 02, 2018 3068 3124 3053 3113 0 +43.91(+1.43%)
Oct 01, 2018 3087 3116 3046 3069 0 -3.74(-0.12%)
Sep 28, 2018 3073 3093 3050 3073 0 -15.86(-0.51%)
Sep 27, 2018 3092 3124 3065 3089 0 -13.77(-0.44%)
Sep 26, 2018 3091 3136 3077 3103 0 -2.32(-0.07%)
Sep 25, 2018 3106 3123 3082 3105 0 +4.51(+0.15%)
Sep 24, 2018 3129 3132 3085 3101 0 -35.29(-1.13%)
Sep 21, 2018 3147 3161 3117 3136 0 +1.05(+0.03%)
Sep 20, 2018 3131 3170 3111 3135 0 +51.83(+1.68%)
Sep 19, 2018 3029 3098 3024 3083 0 +56.58(+1.87%)
Sep 18, 2018 3004 3042 2986 3026 0 +34.41(+1.15%)
Sep 17, 2018 2974 3024 2968 2992 0 +21.86(+0.74%)
Sep 14, 2018 2982 3009 2945 2970 0 -2.21(-0.07%)
Sep 13, 2018 2974 2998 2958 2972 0 +19.71(+0.67%)
Sep 12, 2018 2929 2971 2903 2953 0 +15.57(+0.53%)
Sep 11, 2018 2913 2949 2904 2937 0 +8.50(+0.29%)
Sep 10, 2018 2926 2951 2919 2929 0 +18.61(+0.64%)
Sep 07, 2018 2894 2928 2875 2910 0 +5.79(+0.20%)
Sep 06, 2018 2889 2917 2878 2904 0 +12.05(+0.42%)
Sep 05, 2018 2849 2902 2837 2892 0 +39.61(+1.39%)
Sep 04, 2018 2860 2874 2829 2852 0 -30.38(-1.05%)
Aug 31, 2018 2883 2883 2883 2883 0 +0.72(+0.02%)
Aug 30, 2018 2918 2927 2871 2882 0 -50.65(-1.73%)
Aug 29, 2018 2941 2948 2921 2933 0 +0.42(+0.01%)
Aug 28, 2018 2954 2967 2922 2932 0 -3.21(-0.11%)
Aug 27, 2018 2902 2947 2896 2936 0 +57.82(+2.01%)
Aug 24, 2018 2859 2885 2841 2878 0 +34.43(+1.21%)
Aug 23, 2018 2877 2880 2826 2843 0 -46.86(-1.62%)
Aug 22, 2018 2906 2915 2885 2890 0 -5.74(-0.20%)
Aug 21, 2018 2873 2915 2866 2896 0 +23.24(+0.81%)
Aug 20, 2018 2886 2903 2861 2873 0 -0.97(-0.03%)
Aug 17, 2018 2797 2893 2782 2874 0 +45.67(+1.61%)
Aug 16, 2018 2790 2840 2783 2828 0 +57.29(+2.07%)
Aug 15, 2018 2797 2798 2723 2771 0 -54.28(-1.92%)
Aug 14, 2018 2828 2853 2809 2825 0 +6.41(+0.23%)
Aug 13, 2018 2827 2842 2805 2819 0 -16.53(-0.58%)
Aug 10, 2018 2865 2868 2812 2835 0 -54.86(-1.90%)
Aug 09, 2018 2929 2940 2879 2890 0 -47.33(-1.61%)
Aug 08, 2018 2967 2974 2924 2937 0 -24.73(-0.83%)
Aug 07, 2018 2939 2985 2931 2962 0 +44.88(+1.54%)
Aug 06, 2018 2901 2937 2894 2917 0 +9.61(+0.33%)
Aug 03, 2018 2895 2916 2879 2908 0 +9.05(+0.31%)
Aug 02, 2018 2877 2919 2857 2898 0 -8.52(-0.29%)
Aug 01, 2018 2961 2978 2893 2907 0 -79.72(-2.67%)
Jul 31, 2018 2939 3005 2915 2987 0 +66.80(+2.29%)
Jul 30, 2018 3007 3024 2911 2920 0 -75.30(-2.51%)
Jul 27, 2018 3022 3029 2957 2995 0 +9.25(+0.31%)
Jul 26, 2018 2961 3007 2950 2986 0 +36.57(+1.24%)
Jul 25, 2018 2910 2963 2876 2949 0 +35.69(+1.22%)
Jul 24, 2018 2903 2959 2880 2914 0 +36.42(+1.27%)
Jul 23, 2018 2878 2893 2858 2877 0 -12.31(-0.43%)
Jul 20, 2018 2912 2916 2882 2890 0 -44.12(-1.50%)
Jul 19, 2018 2921 2951 2913 2934 0 -9.35(-0.32%)
Jul 18, 2018 2912 2951 2903 2943 0 +26.81(+0.92%)
Jul 17, 2018 2875 2922 2866 2916 0 +23.38(+0.81%)
Jul 16, 2018 2932 2936 2885 2893 0 -33.92(-1.16%)
Jul 13, 2018 2922 2952 2899 2927 0 -2.16(-0.07%)
Jul 12, 2018 2929 2948 2898 2929 0 +23.15(+0.80%)
Jul 11, 2018 2927 2945 2890 2906 0 -72.73(-2.44%)
Jul 10, 2018 2985 2998 2959 2979 0 +9.55(+0.32%)
Jul 09, 2018 2895 2980 2890 2969 0 +93.20(+3.24%)
Jul 06, 2018 2864 2886 2833 2876 0 -0.82(-0.03%)
Jul 05, 2018 2872 2888 2846 2877 0 +13.03(+0.46%)
Jul 04, 2018 2864 2864 2862 2864 0 -0.13(-0.00%)
Jul 03, 2018 2907 2913 2855 2864 0 -29.59(-1.02%)
Jul 02, 2018 2850 2901 2837 2893 0 +6.67(+0.23%)
Jun 29, 2018 2897 2928 2882 2887 0 +6.91(+0.24%)
Jun 28, 2018 2856 2897 2828 2880 0 +17.31(+0.60%)
Jun 27, 2018 2892 2943 2856 2862 0 -21.65(-0.75%)
Jun 26, 2018 2893 2913 2869 2884 0 -8.42(-0.29%)
Jun 25, 2018 2931 2934 2866 2892 0 -57.94(-1.96%)
Jun 22, 2018 2964 2992 2943 2950 0 +16.97(+0.58%)
Jun 21, 2018 2976 2981 2919 2933 0 -52.70(-1.76%)
Jun 20, 2018 2994 3013 2948 2986 0 +7.20(+0.24%)
Jun 19, 2018 3023 3030 2958 2979 0 -86.57(-2.82%)
Jun 18, 2018 3055 3078 3044 3066 0 -31.50(-1.02%)
Jun 15, 2018 3097 3143 3061 3097 0 -44.08(-1.40%)
Jun 14, 2018 3187 3210 3134 3141 0 -43.25(-1.36%)
Jun 13, 2018 3235 3241 3177 3184 0 -50.43(-1.56%)
Jun 12, 2018 3226 3267 3213 3235 0 +13.87(+0.43%)
Jun 11, 2018 3206 3237 3191 3221 0 +8.74(+0.27%)
Jun 08, 2018 3228 3238 3196 3212 0 -20.52(-0.63%)
Jun 07, 2018 3241 3262 3215 3233 0 +5.24(+0.16%)
Jun 06, 2018 3176 3229 3165 3227 0 +79.12(+2.51%)
Jun 05, 2018 3133 3155 3121 3148 0 +5.92(+0.19%)
Jun 04, 2018 3159 3186 3116 3142 0 -8.02(-0.25%)
Jun 01, 2018 3133 3163 3119 3150 0 +38.69(+1.24%)
May 31, 2018 3179 3183 3103 3112 0 -75.48(-2.37%)
May 30, 2018 3179 3202 3155 3187 0 +27.02(+0.86%)
May 29, 2018 3185 3212 3140 3160 0 -52.54(-1.64%)
May 28, 2018 3212 3213 3211 3213 0 +0.94(+0.03%)
May 25, 2018 3212 3236 3190 3212 0 -4.74(-0.15%)
May 24, 2018 3212 3227 3180 3217 0 +5.26(+0.16%)
May 23, 2018 3154 3216 3138 3211 0 +20.10(+0.63%)
May 22, 2018 3249 3261 3187 3191 0 -55.41(-1.71%)
May 21, 2018 3259 3295 3229 3247 0 +50.42(+1.58%)
May 18, 2018 3133 3221 3127 3196 0 +61.18(+1.95%)
May 17, 2018 3146 3169 3116 3135 0 -8.98(-0.29%)
May 16, 2018 3121 3149 3114 3144 0 +19.65(+0.63%)
May 15, 2018 3137 3151 3100 3124 0 -42.82(-1.35%)
May 14, 2018 3186 3199 3150 3167 0 +1.63(+0.05%)
May 11, 2018 3155 3196 3144 3165 0 +16.16(+0.51%)
May 10, 2018 3134 3171 3124 3149 0 +23.24(+0.74%)
May 09, 2018 3093 3138 3082 3126 0 +46.90(+1.52%)
May 08, 2018 3077 3097 3051 3079 0 +7.76(+0.25%)
May 07, 2018 3050 3098 3034 3071 0 +50.74(+1.68%)
May 04, 2018 2966 3037 2944 3021 0 +34.68(+1.16%)
May 03, 2018 2957 3006 2890 2986 0 +9.04(+0.30%)
May 02, 2018 2984 3028 2967 2977 0 +0.74(+0.02%)
May 01, 2018 2958 2984 2912 2976 0 +9.99(+0.34%)
Apr 30, 2018 2983 3005 2948 2966 0 -10.86(-0.36%)
Apr 27, 2018 2973 3010 2953 2977 0 -1.31(-0.04%)
Apr 26, 2018 2976 3003 2936 2978 0 +2.98(+0.10%)
Apr 25, 2018 2962 3013 2930 2975 0 -2.10(-0.07%)
Apr 24, 2018 3191 3218 2957 2978 0 -135.92(-4.37%)
Apr 23, 2018 3127 3143 3087 3113 0 +10.67(+0.34%)
Apr 20, 2018 3129 3150 3087 3103 0 -31.78(-1.01%)
Apr 19, 2018 3140 3157 3104 3135 0 -11.15(-0.35%)
Apr 18, 2018 3148 3176 3127 3146 0 +34.71(+1.12%)
Apr 17, 2018 3118 3152 3102 3111 0 +12.72(+0.41%)
Apr 16, 2018 3102 3124 3070 3098 0 +14.77(+0.48%)
Apr 13, 2018 3111 3124 3062 3084 0 +1.56(+0.05%)
Apr 12, 2018 3033 3101 3024 3082 0 +65.45(+2.17%)
Apr 11, 2018 3018 3046 3006 3016 0 -24.37(-0.80%)
Apr 10, 2018 3017 3063 2998 3041 0 +83.71(+2.83%)
Apr 09, 2018 2990 3026 2947 2957 0 -5.83(-0.20%)
Apr 06, 2018 3020 3037 2925 2963 0 -95.59(-3.13%)
Apr 05, 2018 3034 3081 3027 3059 0 +54.85(+1.83%)
Apr 04, 2018 2923 3011 2893 3004 0 -34.83(-1.15%)
Apr 03, 2018 3025 3047 2985 3039 0 +30.07(+1.00%)
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.