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, 2023 3889 3930 3862 3916 0 +47.41(+1.23%)
Mar 30, 2023 3764 3870 3753 3869 0 +111.48(+2.97%)
Mar 29, 2023 3737 3761 3724 3757 0 +51.25(+1.38%)
Mar 28, 2023 3728 3780 3696 3706 0 -20.50(-0.55%)
Mar 27, 2023 3719 3745 3707 3727 0 +14.09(+0.38%)
Mar 24, 2023 3719 3729 3656 3712 0 -37.16(-0.99%)
Mar 23, 2023 3684 3793 3684 3750 0 +66.63(+1.81%)
Mar 22, 2023 3711 3762 3682 3683 0 -26.90(-0.73%)
Mar 21, 2023 3654 3725 3654 3710 0 +98.66(+2.73%)
Mar 20, 2023 3623 3646 3593 3611 0 -7.69(-0.21%)
Mar 17, 2023 3674 3680 3595 3619 0 -92.26(-2.49%)
Mar 16, 2023 3627 3716 3592 3711 0 +47.41(+1.29%)
Mar 15, 2023 3742 3743 3583 3664 0 -152.48(-4.00%)
Mar 14, 2023 3810 3846 3765 3816 0 +35.88(+0.95%)
Mar 13, 2023 3736 3803 3716 3780 0 -42.28(-1.11%)
Mar 10, 2023 3893 3893 3778 3823 0 -69.20(-1.78%)
Mar 09, 2023 3958 3964 3884 3892 0 -60.22(-1.52%)
Mar 08, 2023 3951 3988 3925 3952 0 +1.28(+0.03%)
Mar 07, 2023 3987 4016 3944 3951 0 -28.19(-0.71%)
Mar 06, 2023 4021 4032 3969 3979 0 -42.28(-1.05%)
Mar 03, 2023 3939 4029 3935 4021 0 +83.29(+2.12%)
Mar 02, 2023 3909 3951 3900 3938 0 -7.69(-0.19%)
Mar 01, 2023 3934 3992 3919 3946 0 +2.56(+0.06%)
Feb 28, 2023 3934 3974 3915 3943 0 +8.97(+0.23%)
Feb 27, 2023 3943 3973 3926 3934 0 +19.22(+0.49%)
Feb 24, 2023 3896 3932 3875 3915 0 -30.75(-0.78%)
Feb 23, 2023 3962 3994 3887 3946 0 -16.66(-0.42%)
Feb 22, 2023 3920 3984 3883 3962 0 +42.28(+1.08%)
Feb 21, 2023 3979 4019 3900 3920 0 -108.91(-2.70%)
Feb 17, 2023 4029 4029 4029 4029 0 -42.29(-1.04%)
Feb 16, 2023 4011 4090 3966 4071 0 +58.95(+1.47%)
Feb 15, 2023 4049 4056 3953 4012 0 -55.10(-1.35%)
Feb 14, 2023 4005 4116 3924 4067 0 +198.61(+5.13%)
Feb 13, 2023 3789 3878 3732 3869 0 +98.66(+2.62%)
Feb 10, 2023 3780 3798 3732 3770 0 -29.47(-0.78%)
Feb 09, 2023 3914 3956 3791 3800 0 -76.88(-1.98%)
Feb 08, 2023 3834 3891 3823 3876 0 +20.50(+0.53%)
Feb 07, 2023 3844 3880 3811 3856 0 +6.41(+0.17%)
Feb 06, 2023 3866 3876 3829 3850 0 -32.04(-0.83%)
Feb 03, 2023 3900 3979 3868 3882 0 -52.53(-1.34%)
Feb 02, 2023 3891 3973 3883 3934 0 +70.47(+1.82%)
Feb 01, 2023 3846 3883 3791 3864 0 +12.82(+0.33%)
Jan 31, 2023 3800 3856 3769 3851 0 +65.35(+1.73%)
Jan 30, 2023 3775 3823 3762 3786 0 -26.91(-0.71%)
Jan 27, 2023 3745 3834 3745 3812 0 +30.75(+0.81%)
Jan 26, 2023 3793 3811 3757 3782 0 +15.38(+0.41%)
Jan 25, 2023 3682 3783 3669 3766 0 +39.72(+1.07%)
Jan 24, 2023 3721 3756 3704 3727 0 -10.25(-0.27%)
Jan 23, 2023 3641 3738 3637 3737 0 +97.38(+2.68%)
Jan 20, 2023 3634 3656 3597 3639 0 +15.38(+0.42%)
Jan 19, 2023 3648 3665 3596 3624 0 -34.60(-0.95%)
Jan 18, 2023 3697 3748 3656 3659 0 -20.50(-0.56%)
Jan 17, 2023 3645 3689 3606 3679 0 +17.94(+0.49%)
Jan 16, 2023 3623 3678 3622 3661 0 +38.44(+1.06%)
Jan 13, 2023 3651 3719 3622 3623 0 -60.23(-1.64%)
Jan 12, 2023 3554 3684 3545 3683 0 +140.95(+3.98%)
Jan 11, 2023 3523 3552 3510 3542 0 +23.07(+0.66%)
Jan 10, 2023 3456 3522 3437 3519 0 +55.10(+1.59%)
Jan 09, 2023 3455 3546 3455 3464 0 +29.47(+0.86%)
Jan 06, 2023 3419 3442 3358 3434 0 +30.75(+0.90%)
Jan 05, 2023 3422 3431 3375 3404 0 -41.00(-1.19%)
Jan 04, 2023 3427 3464 3414 3445 0 +34.59(+1.01%)
Jan 03, 2023 3397 3452 3368 3410 0 +53.82(+1.60%)
Dec 30, 2022 3356 3356 3356 3356 0 -3.84(-0.11%)
Dec 29, 2022 3287 3379 3272 3360 0 +83.28(+2.54%)
Dec 28, 2022 3269 3331 3260 3277 0 -51.25(-1.54%)
Dec 23, 2022 3328 3328 3328 3328 0 -6.41(-0.19%)
Dec 22, 2022 3388 3419 3287 3334 0 -78.16(-2.29%)
Dec 21, 2022 3381 3425 3379 3413 0 +52.54(+1.56%)
Dec 20, 2022 3396 3414 3354 3360 0 -55.10(-1.61%)
Dec 19, 2022 3404 3457 3395 3415 0 +10.25(+0.30%)
Dec 16, 2022 3547 3584 3400 3405 0 -169.14(-4.73%)
Dec 15, 2022 3601 3619 3545 3574 0 -39.72(-1.10%)
Dec 14, 2022 3609 3669 3582 3614 0 +8.97(+0.25%)
Dec 13, 2022 3729 3743 3588 3605 0 -51.26(-1.40%)
Dec 12, 2022 3698 3780 3646 3656 0 +97.39(+2.74%)
Dec 09, 2022 3573 3606 3554 3559 0 -14.10(-0.39%)
Dec 08, 2022 3573 3605 3542 3573 0 +10.25(+0.29%)
Dec 07, 2022 3598 3614 3545 3563 0 -42.28(-1.17%)
Dec 06, 2022 3660 3678 3602 3605 0 -41.01(-1.12%)
Dec 05, 2022 3598 3684 3578 3646 0 +34.60(+0.96%)
Dec 02, 2022 3684 3710 3602 3611 0 -116.60(-3.13%)
Dec 01, 2022 3716 3742 3688 3728 0 +0.00(+0.00%)
Nov 30, 2022 3684 3759 3643 3728 0 +49.97(+1.36%)
Nov 29, 2022 3692 3721 3674 3678 0 -6.41(-0.17%)
Nov 28, 2022 3697 3757 3679 3684 0 -39.72(-1.07%)
Nov 25, 2022 3709 3732 3682 3724 0 +7.69(+0.21%)
Nov 24, 2022 3682 3734 3682 3716 0 +24.35(+0.66%)
Nov 23, 2022 3670 3748 3670 3692 0 +16.65(+0.45%)
Nov 22, 2022 3680 3696 3642 3675 0 +7.69(+0.21%)
Nov 21, 2022 3616 3684 3592 3668 0 +25.63(+0.70%)
Nov 18, 2022 3678 3697 3624 3642 0 -1.28(-0.04%)
Nov 17, 2022 3613 3697 3592 3643 0 -17.94(-0.49%)
Nov 16, 2022 3705 3766 3661 3661 0 -70.48(-1.89%)
Nov 15, 2022 3774 3868 3706 3732 0 +21.79(+0.59%)
Nov 14, 2022 3671 3748 3595 3710 0 +14.09(+0.38%)
Nov 11, 2022 3654 3734 3570 3696 0 +52.54(+1.44%)
Nov 10, 2022 3199 3677 3195 3643 0 +561.23(+18.21%)
Nov 09, 2022 3118 3120 3050 3082 0 -58.94(-1.88%)
Nov 08, 2022 3103 3160 3085 3141 0 +43.56(+1.41%)
Nov 07, 2022 3135 3135 3051 3097 0 -16.65(-0.53%)
Nov 04, 2022 3136 3147 3051 3114 0 +5.12(+0.16%)
Nov 03, 2022 3077 3154 3071 3109 0 +2.56(+0.08%)
Nov 02, 2022 3222 3251 3100 3106 0 -125.57(-3.89%)
Nov 01, 2022 3360 3377 3220 3232 0 -99.94(-3.00%)
Oct 31, 2022 3302 3351 3302 3332 0 +7.68(+0.23%)
Oct 28, 2022 3322 3334 3293 3324 0 -1.28(-0.04%)
Oct 27, 2022 3281 3331 3273 3326 0 +74.32(+2.29%)
Oct 26, 2022 3186 3340 3181 3251 0 +47.41(+1.48%)
Oct 25, 2022 3114 3205 3114 3204 0 +79.44(+2.54%)
Oct 24, 2022 3087 3131 3072 3124 0 +38.44(+1.25%)
Oct 21, 2022 3004 3088 2996 3086 0 +76.89(+2.56%)
Oct 20, 2022 3021 3073 3003 3009 0 -19.22(-0.63%)
Oct 19, 2022 3018 3032 2981 3028 0 -10.25(-0.34%)
Oct 18, 2022 3064 3101 3023 3038 0 +42.28(+1.41%)
Oct 17, 2022 2958 3010 2927 2996 0 +84.57(+2.90%)
Oct 14, 2022 3004 3012 2910 2912 0 -56.38(-1.90%)
Oct 13, 2022 2831 2991 2816 2968 0 +80.72(+2.80%)
Oct 12, 2022 2857 2890 2826 2887 0 +14.10(+0.49%)
Oct 11, 2022 2855 2960 2826 2873 0 -8.97(-0.31%)
Oct 07, 2022 2882 2882 2882 2882 0 -48.69(-1.66%)
Oct 06, 2022 2928 2973 2904 2931 0 -5.13(-0.17%)
Oct 05, 2022 2887 2958 2887 2936 0 +11.54(+0.39%)
Oct 04, 2022 2837 2960 2832 2924 0 +151.20(+5.45%)
Oct 03, 2022 2741 2784 2678 2773 0 +57.66(+2.12%)
Sep 30, 2022 2771 2786 2713 2716 0 -53.82(-1.94%)
Sep 29, 2022 2801 2801 2722 2769 0 -65.35(-2.31%)
Sep 28, 2022 2795 2844 2775 2835 0 +43.57(+1.56%)
Sep 27, 2022 2762 2832 2749 2791 0 +60.22(+2.21%)
Sep 26, 2022 2704 2759 2693 2731 0 +19.22(+0.71%)
Sep 23, 2022 2805 2813 2693 2712 0 -138.39(-4.86%)
Sep 22, 2022 2883 2889 2839 2850 0 -30.75(-1.07%)
Sep 21, 2022 2971 2980 2880 2881 0 -73.04(-2.47%)
Sep 20, 2022 2969 2972 2948 2954 0 -30.75(-1.03%)
Sep 19, 2022 2942 3015 2942 2985 0 +10.25(+0.34%)
Sep 16, 2022 2955 2977 2935 2974 0 -5.12(-0.17%)
Sep 15, 2022 3012 3027 2967 2980 0 -28.19(-0.94%)
Sep 14, 2022 3017 3038 2989 3008 0 -14.10(-0.47%)
Sep 13, 2022 3046 3074 2982 3022 0 -96.10(-3.08%)
Sep 12, 2022 3169 3181 3082 3118 0 -25.63(-0.82%)
Sep 09, 2022 3120 3176 3109 3144 0 +49.98(+1.62%)
Sep 08, 2022 3000 3096 2976 3094 0 +79.44(+2.64%)
Sep 07, 2022 2964 3022 2941 3014 0 +39.72(+1.34%)
Sep 06, 2022 3001 3010 2956 2974 0 -12.81(-0.43%)
Sep 02, 2022 2987 2987 2987 2987 0 +6.41(+0.22%)
Sep 01, 2022 3040 3040 2940 2981 0 -92.26(-3.00%)
Aug 31, 2022 3113 3135 3062 3073 0 -37.16(-1.19%)
Aug 30, 2022 3183 3220 3095 3110 0 -60.22(-1.90%)
Aug 29, 2022 3169 3188 3127 3170 0 -38.44(-1.20%)
Aug 26, 2022 3391 3409 3196 3209 0 -189.65(-5.58%)
Aug 25, 2022 3332 3405 3309 3399 0 +79.45(+2.39%)
Aug 24, 2022 3259 3322 3242 3319 0 +69.19(+2.13%)
Aug 23, 2022 3263 3282 3233 3250 0 -16.66(-0.51%)
Aug 22, 2022 3309 3309 3228 3267 0 -84.57(-2.52%)
Aug 19, 2022 3383 3383 3309 3351 0 -28.18(-0.83%)
Aug 18, 2022 3409 3418 3372 3379 0 -23.07(-0.68%)
Aug 17, 2022 3442 3450 3379 3402 0 -37.16(-1.08%)
Aug 16, 2022 3506 3511 3437 3440 0 -69.19(-1.97%)
Aug 15, 2022 3520 3566 3497 3509 0 -23.07(-0.65%)
Aug 12, 2022 3436 3565 3374 3532 0 +116.61(+3.41%)
Aug 11, 2022 3572 3582 3272 3415 0 -94.82(-2.70%)
Aug 10, 2022 4101 4101 3507 3510 0 -750.88(-17.62%)
Aug 09, 2022 4306 4317 4235 4261 0 -49.97(-1.16%)
Aug 08, 2022 4379 4434 4287 4311 0 -124.29(-2.80%)
Aug 05, 2022 4363 4439 4363 4435 0 +32.03(+0.73%)
Aug 04, 2022 4381 4456 4381 4403 0 +25.63(+0.59%)
Aug 03, 2022 4345 4407 4317 4378 0 +56.38(+1.30%)
Aug 02, 2022 4331 4351 4270 4321 0 -20.50(-0.47%)
Jul 29, 2022 4342 4342 4342 4342 0 +111.48(+2.64%)
Jul 28, 2022 4205 4248 4178 4230 0 +24.34(+0.58%)
Jul 27, 2022 4203 4265 4180 4206 0 +41.01(+0.98%)
Jul 26, 2022 4297 4297 4146 4165 0 -130.70(-3.04%)
Jul 25, 2022 4242 4298 4213 4295 0 +52.53(+1.24%)
Jul 22, 2022 4297 4310 4220 4243 0 -51.25(-1.19%)
Jul 21, 2022 4248 4297 4237 4294 0 +10.25(+0.24%)
Jul 20, 2022 4306 4313 4210 4284 0 -35.88(-0.83%)
Jul 19, 2022 4217 4326 4217 4320 0 +123.01(+2.93%)
Jul 18, 2022 4053 4198 4053 4197 0 +184.52(+4.60%)
Jul 15, 2022 4012 4026 3952 4012 0 +49.97(+1.26%)
Jul 14, 2022 3909 3992 3880 3962 0 +12.81(+0.32%)
Jul 13, 2022 4014 4040 3897 3950 0 -126.85(-3.11%)
Jul 12, 2022 4061 4124 4052 4076 0 +6.41(+0.16%)
Jul 11, 2022 4069 4085 4010 4070 0 -24.35(-0.59%)
Jul 08, 2022 4152 4175 4080 4094 0 -67.91(-1.63%)
Jul 07, 2022 4064 4172 4053 4162 0 +106.35(+2.62%)
Jul 06, 2022 4099 4121 4002 4056 0 -41.00(-1.00%)
Jul 05, 2022 4052 4101 4000 4097 0 +29.47(+0.72%)
Jul 04, 2022 4076 4111 4043 4067 0 +2.56(+0.06%)
Jun 30, 2022 4065 4065 4065 4065 0 +73.04(+1.83%)
Jun 29, 2022 4075 4119 3973 3992 0 -83.29(-2.04%)
Jun 28, 2022 4126 4187 4071 4075 0 -32.03(-0.78%)
Jun 27, 2022 4140 4142 4040 4107 0 -11.54(-0.28%)
Jun 24, 2022 4040 4133 4030 4119 0 +92.26(+2.29%)
Jun 23, 2022 3935 4044 3896 4026 0 +179.39(+4.66%)
Jun 22, 2022 3852 3889 3788 3847 0 -52.53(-1.35%)
Jun 21, 2022 3907 3938 3832 3900 0 -7.69(-0.20%)
Jun 20, 2022 3783 3937 3783 3907 0 +99.94(+2.62%)
Jun 17, 2022 3709 3838 3709 3807 0 +106.36(+2.87%)
Jun 16, 2022 3823 3823 3697 3701 0 -212.71(-5.44%)
Jun 15, 2022 3985 4000 3870 3914 0 -30.75(-0.78%)
Jun 14, 2022 4043 4043 3924 3944 0 -66.63(-1.66%)
Jun 13, 2022 3875 4055 3868 4011 0 +8.97(+0.22%)
Jun 10, 2022 4112 4135 3987 4002 0 -184.52(-4.41%)
Jun 09, 2022 4239 4239 4152 4187 0 -53.81(-1.27%)
Jun 08, 2022 4281 4293 4180 4240 0 -70.48(-1.63%)
Jun 07, 2022 4304 4334 4256 4311 0 -43.56(-1.00%)
Jun 06, 2022 4454 4454 4345 4354 0 +8.97(+0.21%)
Jun 03, 2022 4361 4390 4307 4345 0 -64.07(-1.45%)
Jun 02, 2022 4340 4466 4340 4410 0 +49.97(+1.15%)
Jun 01, 2022 4253 4508 4184 4360 0 +311.37(+7.69%)
May 31, 2022 4037 4112 3984 4048 0 -51.26(-1.25%)
May 30, 2022 4079 4156 4055 4099 0 +33.32(+0.82%)
May 27, 2022 3929 4084 3896 4066 0 +172.98(+4.44%)
May 26, 2022 3846 3923 3842 3893 0 +44.85(+1.17%)
May 25, 2022 3760 3861 3755 3848 0 +60.22(+1.59%)
May 24, 2022 3828 3829 3738 3788 0 -17.94(-0.47%)
May 20, 2022 3806 3806 3806 3806 0 +48.70(+1.30%)
May 19, 2022 3739 3821 3720 3757 0 -71.76(-1.87%)
May 18, 2022 3814 3919 3736 3829 0 -78.16(-2.00%)
May 17, 2022 3844 3910 3793 3907 0 +148.63(+3.95%)
May 16, 2022 3843 3871 3721 3759 0 -98.66(-2.56%)
May 13, 2022 3665 3878 3660 3857 0 +246.02(+6.81%)
May 12, 2022 3502 3632 3495 3611 0 +61.51(+1.73%)
May 11, 2022 3637 3687 3511 3550 0 -87.14(-2.40%)
May 10, 2022 3788 3832 3552 3637 0 -87.13(-2.34%)
May 09, 2022 3860 3887 3702 3724 0 -202.45(-5.16%)
May 06, 2022 3929 3962 3853 3926 0 -26.91(-0.68%)
May 05, 2022 3992 4048 3905 3953 0 -70.48(-1.75%)
May 04, 2022 3967 4052 3909 4024 0 +57.67(+1.45%)
May 03, 2022 4101 4101 3965 3966 0 -134.55(-3.28%)
May 02, 2022 3920 4102 3893 4101 0 +185.80(+4.75%)
Apr 29, 2022 4265 4331 3894 3915 0 -385.69(-8.97%)
Apr 28, 2022 4295 4348 4184 4301 0 +58.94(+1.39%)
Apr 27, 2022 4188 4281 4184 4242 0 +52.54(+1.25%)
Apr 26, 2022 4338 4338 4144 4189 0 -135.82(-3.14%)
Apr 25, 2022 4165 4342 4107 4325 0 +135.82(+3.24%)
Apr 22, 2022 4266 4301 4187 4189 0 -88.41(-2.07%)
Apr 21, 2022 4395 4453 4258 4278 0 -83.29(-1.91%)
Apr 20, 2022 4421 4458 4348 4361 0 -49.97(-1.13%)
Apr 19, 2022 4226 4416 4212 4411 0 +201.17(+4.78%)
Apr 18, 2022 4292 4292 4169 4210 0 -94.82(-2.20%)
Apr 14, 2022 4304 4304 4304 4304 0 +69.19(+1.63%)
Apr 13, 2022 4125 4260 4125 4235 0 +114.04(+2.77%)
Apr 12, 2022 4097 4140 4058 4121 0 +60.23(+1.48%)
Apr 11, 2022 4152 4161 4049 4061 0 -112.76(-2.70%)
Apr 08, 2022 4205 4219 4135 4174 0 -30.76(-0.73%)
Apr 07, 2022 4134 4220 4097 4205 0 +71.76(+1.74%)
Apr 06, 2022 4216 4216 4096 4133 0 -121.73(-2.86%)
Apr 05, 2022 4389 4442 4248 4254 0 -138.39(-3.15%)
Apr 04, 2022 4216 4401 4190 4393 0 +188.36(+4.48%)
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.