Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Farm & Construction Machinery Sector (CIX: MSECTOR620 )

3,335.76 +57.66 (+1.76%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 26, 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%)
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.