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 (%)
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%)
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.