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

Farm & Construction Machinery Sector (CIX: MSECTOR620 )

3,387.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 28, 2023 3932 3947 3898 3907 0 -23.07(-0.59%)
Apr 27, 2023 3916 3948 3888 3930 0 +30.76(+0.79%)
Apr 26, 2023 3924 3926 3884 3900 0 -38.44(-0.98%)
Apr 25, 2023 3958 3982 3920 3938 0 -34.60(-0.87%)
Apr 24, 2023 3998 4016 3950 3973 0 -33.32(-0.83%)
Apr 21, 2023 4049 4087 3980 4006 0 -21.78(-0.54%)
Apr 20, 2023 4037 4075 4007 4028 0 -39.72(-0.98%)
Apr 19, 2023 4069 4107 4032 4067 0 -24.35(-0.60%)
Apr 18, 2023 4111 4144 4075 4092 0 -15.37(-0.37%)
Apr 17, 2023 4042 4110 4025 4107 0 +75.60(+1.88%)
Apr 14, 2023 4119 4124 4007 4032 0 -87.14(-2.12%)
Apr 13, 2023 4152 4167 4066 4119 0 -12.81(-0.31%)
Apr 12, 2023 4161 4188 4115 4131 0 -19.22(-0.46%)
Apr 11, 2023 4151 4170 4090 4151 0 +24.35(+0.59%)
Apr 10, 2023 4024 4131 4024 4126 0 +97.38(+2.42%)
Apr 06, 2023 4029 4029 4029 4029 0 +53.82(+1.35%)
Apr 05, 2023 3971 4023 3948 3975 0 +2.56(+0.06%)
Apr 04, 2023 3958 4076 3911 3973 0 +14.09(+0.36%)
Apr 03, 2023 3932 3962 3907 3958 0 +42.29(+1.08%)
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%)
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.