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 (%)
May 01, 2024 3383 3509 3383 3478 0 +74.32(+2.18%)
Apr 30, 2024 3372 3420 3359 3404 0 +16.66(+0.49%)
Apr 29, 2024 3345 3395 3337 3387 0 +51.25(+1.54%)
Apr 26, 2024 3290 3349 3288 3336 0 +57.66(+1.76%)
Apr 25, 2024 3320 3333 3249 3278 0 -78.16(-2.33%)
Apr 24, 2024 3338 3387 3322 3356 0 +16.66(+0.50%)
Apr 23, 2024 3267 3341 3254 3340 0 +82.00(+2.52%)
Apr 22, 2024 3281 3305 3250 3258 0 -20.50(-0.63%)
Apr 19, 2024 3283 3315 3261 3278 0 +2.56(+0.08%)
Apr 18, 2024 3341 3345 3265 3276 0 -61.50(-1.84%)
Apr 17, 2024 3364 3365 3309 3337 0 -11.53(-0.34%)
Apr 16, 2024 3381 3387 3309 3349 0 -30.75(-0.91%)
Apr 15, 2024 3456 3484 3378 3379 0 -51.26(-1.49%)
Apr 12, 2024 3431 3437 3392 3431 0 -15.38(-0.45%)
Apr 11, 2024 3454 3469 3400 3446 0 -3.84(-0.11%)
Apr 10, 2024 3442 3460 3411 3450 0 -23.06(-0.66%)
Apr 09, 2024 3492 3514 3463 3473 0 -24.35(-0.70%)
Apr 08, 2024 3473 3547 3466 3497 0 +38.44(+1.11%)
Apr 05, 2024 3463 3509 3447 3459 0 -14.09(-0.41%)
Apr 04, 2024 3461 3491 3455 3473 0 +7.68(+0.22%)
Apr 03, 2024 3424 3478 3406 3465 0 +37.16(+1.08%)
Apr 02, 2024 3502 3507 3424 3428 0 -90.97(-2.59%)
Apr 01, 2024 3575 3582 3507 3519 0 -65.35(-1.82%)
Mar 28, 2024 3584 3584 3584 3584 0 +25.63(+0.72%)
Mar 27, 2024 3536 3563 3523 3559 0 +20.50(+0.58%)
Mar 26, 2024 3525 3577 3504 3538 0 +11.53(+0.33%)
Mar 25, 2024 3525 3546 3514 3527 0 -5.13(-0.15%)
Mar 22, 2024 3486 3551 3474 3532 0 +49.98(+1.44%)
Mar 21, 2024 3565 3605 3482 3482 0 -65.35(-1.84%)
Mar 20, 2024 3491 3565 3491 3547 0 +52.53(+1.50%)
Mar 19, 2024 3460 3506 3460 3495 0 +26.91(+0.78%)
Mar 18, 2024 3460 3488 3440 3468 0 +10.25(+0.30%)
Mar 15, 2024 3413 3463 3406 3457 0 +37.16(+1.09%)
Mar 14, 2024 3414 3447 3399 3420 0 -1.28(-0.04%)
Mar 13, 2024 3391 3441 3391 3422 0 +33.32(+0.98%)
Mar 12, 2024 3383 3408 3370 3388 0 +5.12(+0.15%)
Mar 11, 2024 3401 3401 3367 3383 0 -26.91(-0.79%)
Mar 08, 2024 3383 3464 3381 3410 0 +26.91(+0.80%)
Mar 07, 2024 3409 3422 3331 3383 0 -17.94(-0.53%)
Mar 06, 2024 3326 3416 3306 3401 0 +87.13(+2.63%)
Mar 05, 2024 3299 3324 3292 3314 0 +10.25(+0.31%)
Mar 04, 2024 3282 3309 3260 3304 0 +21.79(+0.66%)
Mar 01, 2024 3244 3301 3226 3282 0 +34.59(+1.07%)
Feb 29, 2024 3208 3269 3205 3247 0 +37.16(+1.16%)
Feb 28, 2024 3233 3244 3188 3210 0 -32.03(-0.99%)
Feb 27, 2024 3226 3252 3204 3242 0 +29.47(+0.92%)
Feb 26, 2024 3302 3317 3194 3213 0 -98.66(-2.98%)
Feb 23, 2024 3323 3345 3297 3311 0 -30.76(-0.92%)
Feb 22, 2024 3317 3358 3301 3342 0 +17.94(+0.54%)
Feb 21, 2024 3318 3337 3293 3324 0 -14.09(-0.42%)
Feb 20, 2024 3295 3373 3295 3338 0 +49.97(+1.52%)
Feb 16, 2024 3288 3288 3288 3288 0 -51.25(-1.53%)
Feb 15, 2024 3277 3375 3238 3340 0 +58.94(+1.80%)
Feb 14, 2024 3636 3642 3172 3281 0 -356.22(-9.79%)
Feb 13, 2024 3650 3677 3619 3637 0 -64.06(-1.73%)
Feb 12, 2024 3646 3756 3646 3701 0 +66.63(+1.83%)
Feb 09, 2024 3563 3682 3556 3634 0 +75.60(+2.12%)
Feb 08, 2024 3511 3564 3474 3559 0 +46.12(+1.31%)
Feb 07, 2024 3502 3523 3486 3513 0 +14.10(+0.40%)
Feb 06, 2024 3395 3505 3386 3498 0 +108.91(+3.21%)
Feb 05, 2024 3384 3402 3341 3390 0 -7.68(-0.23%)
Feb 02, 2024 3410 3419 3370 3397 0 -34.60(-1.01%)
Feb 01, 2024 3460 3473 3406 3432 0 -17.94(-0.52%)
Jan 31, 2024 3466 3486 3443 3450 0 -1.28(-0.04%)
Jan 30, 2024 3474 3479 3443 3451 0 -37.16(-1.07%)
Jan 29, 2024 3427 3491 3401 3488 0 +55.10(+1.60%)
Jan 26, 2024 3454 3464 3420 3433 0 -20.50(-0.59%)
Jan 25, 2024 3524 3532 3450 3454 0 -64.07(-1.82%)
Jan 24, 2024 3557 3578 3514 3518 0 -11.53(-0.33%)
Jan 23, 2024 3468 3539 3468 3529 0 +38.44(+1.10%)
Jan 22, 2024 3527 3536 3445 3491 0 -87.13(-2.44%)
Jan 19, 2024 3601 3601 3541 3578 0 -29.48(-0.82%)
Jan 18, 2024 3563 3615 3563 3607 0 +56.38(+1.59%)
Jan 17, 2024 3560 3583 3495 3551 0 -41.00(-1.14%)
Jan 16, 2024 3632 3632 3543 3592 0 -57.66(-1.58%)
Jan 15, 2024 3602 3657 3602 3650 0 +41.00(+1.14%)
Jan 12, 2024 3639 3684 3591 3609 0 -21.78(-0.60%)
Jan 11, 2024 3616 3630 3575 3630 0 +6.41(+0.18%)
Jan 10, 2024 3606 3642 3602 3624 0 +7.68(+0.21%)
Jan 09, 2024 3636 3648 3600 3616 0 -44.84(-1.22%)
Jan 08, 2024 3629 3662 3627 3661 0 +8.97(+0.25%)
Jan 05, 2024 3652 3657 3597 3652 0 -7.69(-0.21%)
Jan 04, 2024 3565 3664 3556 3660 0 +90.97(+2.55%)
Jan 03, 2024 3589 3598 3529 3569 0 -62.78(-1.73%)
Jan 02, 2024 3642 3675 3615 3632 0 -33.32(-0.91%)
Dec 29, 2023 3665 3665 3665 3665 0 -1.28(-0.03%)
Dec 28, 2023 3664 3682 3652 3666 0 -1.28(-0.03%)
Dec 27, 2023 3622 3689 3622 3668 0 +10.25(+0.28%)
Dec 22, 2023 3657 3657 3657 3657 0 +0.00(+0.00%)
Dec 21, 2023 3605 3669 3605 3657 0 +70.48(+1.96%)
Dec 20, 2023 3665 3702 3584 3587 0 -75.60(-2.06%)
Dec 19, 2023 3598 3669 3598 3662 0 +79.44(+2.22%)
Dec 18, 2023 3580 3600 3552 3583 0 +16.66(+0.47%)
Dec 15, 2023 3629 3638 3532 3566 0 -62.79(-1.73%)
Dec 14, 2023 3577 3674 3539 3629 0 +66.63(+1.87%)
Dec 13, 2023 3497 3570 3483 3563 0 +32.04(+0.91%)
Dec 12, 2023 3534 3550 3514 3531 0 -1.29(-0.04%)
Dec 11, 2023 3569 3583 3529 3532 0 -49.97(-1.40%)
Dec 08, 2023 3556 3598 3552 3582 0 +15.38(+0.43%)
Dec 07, 2023 3560 3592 3557 3566 0 +7.69(+0.22%)
Dec 06, 2023 3536 3601 3532 3559 0 +44.84(+1.28%)
Dec 05, 2023 3543 3587 3509 3514 0 -38.44(-1.08%)
Dec 04, 2023 3524 3573 3511 3552 0 +19.22(+0.54%)
Dec 01, 2023 3455 3537 3441 3533 0 +75.60(+2.19%)
Nov 30, 2023 3393 3466 3378 3457 0 +67.91(+2.00%)
Nov 29, 2023 3484 3486 3292 3390 0 -176.82(-4.96%)
Nov 28, 2023 3627 3628 3563 3566 0 -62.79(-1.73%)
Nov 27, 2023 3654 3655 3616 3629 0 -33.31(-0.91%)
Nov 24, 2023 3659 3691 3659 3662 0 +3.84(+0.10%)
Nov 23, 2023 3675 3698 3656 3659 0 -11.53(-0.31%)
Nov 22, 2023 3675 3698 3659 3670 0 -2.56(-0.07%)
Nov 21, 2023 3668 3704 3657 3673 0 -25.63(-0.69%)
Nov 20, 2023 3688 3711 3591 3698 0 +2.56(+0.07%)
Nov 17, 2023 3702 3732 3671 3696 0 +19.22(+0.52%)
Nov 16, 2023 3651 3724 3651 3677 0 +25.63(+0.70%)
Nov 15, 2023 3700 3748 3642 3651 0 -48.69(-1.32%)
Nov 14, 2023 4060 4088 3666 3700 0 -171.70(-4.44%)
Nov 13, 2023 3861 3926 3857 3871 0 +10.25(+0.27%)
Nov 10, 2023 3786 3876 3786 3861 0 +74.31(+1.96%)
Nov 09, 2023 3766 3832 3766 3787 0 +42.29(+1.13%)
Nov 08, 2023 3698 3748 3664 3745 0 +49.97(+1.35%)
Nov 07, 2023 3739 3741 3680 3695 0 -44.85(-1.20%)
Nov 06, 2023 3794 3830 3718 3739 0 -43.56(-1.15%)
Nov 03, 2023 3784 3820 3759 3783 0 +30.75(+0.82%)
Nov 02, 2023 3716 3765 3698 3752 0 +48.69(+1.31%)
Nov 01, 2023 3714 3748 3687 3704 0 -7.69(-0.21%)
Oct 31, 2023 3686 3724 3670 3711 0 +20.51(+0.56%)
Oct 30, 2023 3673 3718 3628 3691 0 +46.13(+1.27%)
Oct 27, 2023 3674 3692 3623 3645 0 -32.04(-0.87%)
Oct 26, 2023 3679 3765 3670 3677 0 +20.50(+0.56%)
Oct 25, 2023 3724 3756 3652 3656 0 -73.03(-1.96%)
Oct 24, 2023 3693 3780 3687 3729 0 +73.03(+2.00%)
Oct 23, 2023 3651 3701 3604 3656 0 -14.09(-0.38%)
Oct 20, 2023 3755 3755 3645 3670 0 -89.70(-2.39%)
Oct 19, 2023 3787 3792 3736 3760 0 -20.50(-0.54%)
Oct 18, 2023 3939 3939 3779 3780 0 -187.08(-4.72%)
Oct 17, 2023 3947 4000 3947 3967 0 -6.40(-0.16%)
Oct 16, 2023 3933 3988 3912 3974 0 +51.25(+1.31%)
Oct 13, 2023 3998 4005 3905 3923 0 -79.44(-1.98%)
Oct 12, 2023 4061 4069 3948 4002 0 -66.63(-1.64%)
Oct 11, 2023 4052 4070 4024 4069 0 +26.91(+0.67%)
Oct 10, 2023 4066 4114 4037 4042 0 +37.16(+0.93%)
Oct 06, 2023 4005 4005 4005 4005 0 -65.35(-1.61%)
Oct 05, 2023 4047 4116 4040 4070 0 +21.78(+0.54%)
Oct 04, 2023 3987 4052 3939 4048 0 +56.38(+1.41%)
Oct 03, 2023 3966 4017 3956 3992 0 -11.53(-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.