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 (%)
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%)
Apr 01, 2022 4202 4226 4139 4205 0 +34.60(+0.83%)
Mar 31, 2022 4217 4271 4166 4170 0 -10.25(-0.25%)
Mar 30, 2022 4220 4220 4133 4180 0 -21.78(-0.52%)
Mar 29, 2022 4137 4226 4126 4202 0 +128.13(+3.15%)
Mar 28, 2022 4066 4084 4026 4074 0 +8.97(+0.22%)
Mar 25, 2022 4115 4115 4014 4065 0 -28.19(-0.69%)
Mar 24, 2022 4098 4148 4038 4093 0 +6.41(+0.16%)
Mar 23, 2022 4198 4206 4085 4087 0 -129.42(-3.07%)
Mar 22, 2022 4152 4243 4146 4216 0 +73.04(+1.76%)
Mar 21, 2022 4115 4162 4049 4143 0 +11.53(+0.28%)
Mar 18, 2022 3917 4161 3917 4131 0 +213.99(+5.46%)
Mar 17, 2022 3894 3920 3850 3917 0 +11.53(+0.30%)
Mar 16, 2022 3930 3969 3800 3906 0 +16.66(+0.43%)
Mar 15, 2022 3883 3932 3807 3889 0 +55.09(+1.44%)
Mar 14, 2022 3994 3994 3802 3834 0 -128.13(-3.23%)
Mar 11, 2022 4224 4224 3957 3962 0 -211.42(-5.07%)
Mar 10, 2022 4175 4275 4137 4174 0 -79.45(-1.87%)
Mar 09, 2022 3939 4263 3926 4253 0 +385.69(+9.97%)
Mar 08, 2022 3983 3997 3723 3868 0 -98.66(-2.49%)
Mar 07, 2022 4312 4380 3956 3966 0 -354.94(-8.21%)
Mar 04, 2022 4395 4412 4298 4321 0 -107.63(-2.43%)
Mar 03, 2022 4492 4508 4422 4429 0 -60.23(-1.34%)
Mar 02, 2022 4483 4545 4448 4489 0 +55.10(+1.24%)
Mar 01, 2022 4325 4465 4287 4434 0 +88.42(+2.03%)
Feb 28, 2022 4226 4413 4199 4345 0 +87.13(+2.05%)
Feb 25, 2022 4147 4284 4116 4258 0 +157.60(+3.84%)
Feb 24, 2022 3897 4115 3878 4101 0 +93.54(+2.33%)
Feb 23, 2022 4110 4138 4002 4007 0 -73.03(-1.79%)
Feb 22, 2022 4111 4123 4058 4080 0 -76.89(-1.85%)
Feb 18, 2022 4157 4157 4157 4157 0 -43.56(-1.04%)
Feb 17, 2022 4270 4293 4198 4201 0 -90.98(-2.12%)
Feb 16, 2022 4313 4331 4224 4292 0 -60.22(-1.38%)
Feb 15, 2022 4216 4365 4183 4352 0 +279.33(+6.86%)
Feb 14, 2022 4039 4124 4020 4073 0 +25.63(+0.63%)
Feb 11, 2022 4105 4260 3997 4047 0 -144.79(-3.45%)
Feb 10, 2022 4176 4266 4165 4192 0 -37.16(-0.88%)
Feb 09, 2022 4203 4279 4203 4229 0 +58.94(+1.41%)
Feb 08, 2022 3980 4208 3974 4170 0 +138.39(+3.43%)
Feb 07, 2022 4082 4134 4020 4032 0 -35.88(-0.88%)
Feb 04, 2022 4037 4096 3988 4067 0 +23.06(+0.57%)
Feb 03, 2022 4170 4044 4042 4044 0 -170.42(-4.04%)
Feb 02, 2022 4194 4242 4160 4215 0 +16.66(+0.40%)
Feb 01, 2022 4131 4199 4090 4198 0 +84.57(+2.06%)
Jan 31, 2022 3875 4129 4114 4114 0 +202.45(+5.18%)
Jan 28, 2022 3873 3912 3780 3911 0 +32.04(+0.83%)
Jan 27, 2022 3980 3993 3874 3879 0 -89.70(-2.26%)
Jan 26, 2022 3974 4071 3939 3969 0 +20.50(+0.52%)
Jan 25, 2022 3896 3973 3837 3948 0 -17.93(-0.45%)
Jan 24, 2022 3887 3966 3791 3966 0 +6.40(+0.16%)
Jan 21, 2022 3965 3989 3887 3960 0 -32.03(-0.80%)
Jan 20, 2022 4101 4125 3985 3992 0 -97.38(-2.38%)
Jan 19, 2022 4262 4262 4076 4089 0 -160.17(-3.77%)
Jan 18, 2022 4225 4274 4197 4249 0 -43.57(-1.01%)
Jan 17, 2022 4238 4328 4238 4293 0 +48.69(+1.15%)
Jan 14, 2022 4267 4267 4189 4244 0 -33.31(-0.78%)
Jan 13, 2022 4244 4322 4198 4278 0 +51.25(+1.21%)
Jan 12, 2022 4222 4262 4213 4226 0 +20.50(+0.49%)
Jan 11, 2022 4128 4215 4074 4206 0 +99.95(+2.43%)
Jan 10, 2022 4096 4126 4015 4106 0 -25.63(-0.62%)
Jan 07, 2022 4123 4165 4087 4131 0 +10.25(+0.25%)
Jan 06, 2022 4125 4140 4020 4121 0 +20.50(+0.50%)
Jan 05, 2022 4213 4270 4093 4101 0 -115.32(-2.74%)
Jan 04, 2022 4171 4310 4171 4216 0 +126.86(+3.10%)
Dec 31, 2021 4089 4089 4089 4089 0 +44.84(+1.11%)
Dec 30, 2021 4111 4120 4043 4044 0 -52.53(-1.28%)
Dec 29, 2021 4148 4171 4094 4097 0 -52.54(-1.27%)
Dec 24, 2021 4149 4149 4149 4149 0 -3.84(-0.09%)
Dec 23, 2021 4244 4246 4151 4153 0 -43.57(-1.04%)
Dec 22, 2021 4124 4203 4097 4197 0 +71.76(+1.74%)
Dec 21, 2021 3907 4175 3906 4125 0 +219.11(+5.61%)
Dec 20, 2021 3888 3938 3835 3906 0 -71.76(-1.80%)
Dec 17, 2021 3852 4046 3829 3978 0 +125.58(+3.26%)
Dec 16, 2021 3907 3948 3847 3852 0 -41.01(-1.05%)
Dec 15, 2021 3832 3902 3768 3893 0 +49.98(+1.30%)
Dec 14, 2021 3888 3928 3837 3843 0 -7.69(-0.20%)
Dec 13, 2021 3898 3901 3775 3851 0 -49.98(-1.28%)
Dec 10, 2021 3982 3996 3883 3901 0 -42.28(-1.07%)
Dec 09, 2021 3956 3979 3916 3943 0 -51.25(-1.28%)
Dec 08, 2021 4060 4060 3960 3994 0 -41.01(-1.02%)
Dec 07, 2021 3979 4135 3976 4035 0 +97.39(+2.47%)
Dec 06, 2021 3832 3951 3812 3938 0 +116.60(+3.05%)
Dec 03, 2021 3978 3978 3802 3821 0 -171.70(-4.30%)
Dec 02, 2021 3883 4021 3874 3993 0 +123.01(+3.18%)
Dec 01, 2021 4030 4055 3868 3870 0 -64.07(-1.63%)
Nov 30, 2021 3976 4085 3910 3934 0 -107.63(-2.66%)
Nov 29, 2021 4152 4197 4017 4042 0 -79.45(-1.93%)
Nov 26, 2021 4119 4158 3953 4121 0 -211.42(-4.88%)
Nov 25, 2021 4322 4354 4289 4333 0 +10.25(+0.24%)
Nov 24, 2021 4363 4363 4269 4322 0 -60.22(-1.37%)
Nov 23, 2021 4404 4436 4326 4383 0 -33.32(-0.75%)
Nov 22, 2021 4547 4547 4412 4416 0 -103.79(-2.30%)
Nov 19, 2021 4558 4572 4488 4520 0 -52.53(-1.15%)
Nov 18, 2021 4594 4626 4568 4572 0 -15.38(-0.34%)
Nov 17, 2021 4663 4665 4568 4588 0 -102.51(-2.19%)
Nov 16, 2021 4700 4717 4574 4690 0 -14.09(-0.30%)
Nov 15, 2021 4802 4812 4652 4704 0 -82.01(-1.71%)
Nov 12, 2021 4834 4839 4686 4786 0 -19.22(-0.40%)
Nov 11, 2021 5299 5351 4773 4805 0 -538.17(-10.07%)
Nov 10, 2021 5374 5344 5344 5344 0 -84.57(-1.56%)
Nov 09, 2021 5368 5437 5345 5428 0 +58.94(+1.10%)
Nov 08, 2021 5295 5412 5269 5369 0 +38.44(+0.72%)
Nov 05, 2021 4999 5376 4999 5331 0 +330.59(+6.61%)
Nov 04, 2021 4939 5008 4936 5000 0 +56.38(+1.14%)
Nov 03, 2021 4855 4955 4855 4944 0 +61.51(+1.26%)
Nov 02, 2021 4854 4959 4834 4882 0 +12.81(+0.26%)
Nov 01, 2021 4829 4871 4804 4870 0 +60.23(+1.25%)
Oct 29, 2021 4763 4821 4763 4809 0 +14.09(+0.29%)
Oct 28, 2021 4756 4831 4677 4795 0 +69.19(+1.46%)
Oct 27, 2021 4822 4854 4725 4726 0 -90.97(-1.89%)
Oct 26, 2021 4902 4817 4816 4817 0 -69.20(-1.42%)
Oct 25, 2021 4808 4921 4785 4886 0 +85.85(+1.79%)
Oct 22, 2021 4840 4845 4777 4800 0 -26.90(-0.56%)
Oct 21, 2021 4802 4850 4772 4827 0 +20.50(+0.43%)
Oct 20, 2021 4785 4846 4775 4807 0 +5.12(+0.11%)
Oct 19, 2021 4870 4882 4785 4802 0 -66.63(-1.37%)
Oct 18, 2021 4936 4937 4773 4868 0 -102.51(-2.06%)
Oct 15, 2021 4913 4994 4881 4971 0 +89.70(+1.84%)
Oct 14, 2021 4891 4914 4854 4881 0 +25.63(+0.53%)
Oct 13, 2021 4841 4876 4802 4855 0 +20.50(+0.42%)
Oct 12, 2021 4836 4889 4814 4835 0 -6.41(-0.13%)
Oct 08, 2021 4841 4841 4841 4841 0 +90.98(+1.92%)
Oct 07, 2021 4703 4768 4697 4750 0 +65.35(+1.39%)
Oct 06, 2021 4681 4700 4617 4685 0 -52.54(-1.11%)
Oct 05, 2021 4753 4789 4725 4738 0 -26.91(-0.56%)
Oct 04, 2021 4852 4861 4681 4764 0 -102.51(-2.11%)
Oct 01, 2021 4866 4898 4814 4867 0 +17.94(+0.37%)
Sep 30, 2021 4830 4978 4829 4849 0 +25.63(+0.53%)
Sep 29, 2021 4870 4908 4804 4823 0 -23.06(-0.48%)
Sep 28, 2021 4849 4870 4804 4846 0 -38.44(-0.79%)
Sep 27, 2021 4741 4889 4738 4885 0 +133.26(+2.80%)
Sep 24, 2021 4689 4759 4661 4752 0 +32.03(+0.68%)
Sep 23, 2021 4713 4729 4684 4720 0 +28.19(+0.60%)
Sep 22, 2021 4629 4713 4629 4691 0 +48.69(+1.05%)
Sep 21, 2021 4661 4682 4607 4643 0 +3.84(+0.08%)
Sep 20, 2021 4627 4672 4556 4639 0 -62.78(-1.34%)
Sep 17, 2021 4741 4803 4694 4702 0 -56.38(-1.18%)
Sep 16, 2021 4966 4966 4758 4758 0 -188.36(-3.81%)
Sep 15, 2021 4934 4973 4890 4946 0 +16.66(+0.34%)
Sep 14, 2021 4968 4986 4911 4930 0 -29.47(-0.59%)
Sep 13, 2021 4955 5030 4925 4959 0 +34.59(+0.70%)
Sep 10, 2021 4971 4989 4894 4925 0 -28.19(-0.57%)
Sep 09, 2021 4931 5046 4931 4953 0 +20.51(+0.42%)
Sep 08, 2021 4902 5054 4881 4932 0 +43.56(+0.89%)
Sep 07, 2021 4871 4923 4864 4889 0 +11.53(+0.24%)
Sep 03, 2021 4877 4877 4877 4877 0 -73.03(-1.48%)
Sep 02, 2021 4779 4966 4775 4950 0 +198.61(+4.18%)
Sep 01, 2021 4708 4826 4693 4752 0 +83.28(+1.78%)
Aug 31, 2021 4606 4759 4598 4668 0 +73.04(+1.59%)
Aug 30, 2021 4622 4647 4577 4595 0 -25.63(-0.55%)
Aug 27, 2021 4481 4652 4480 4621 0 +140.95(+3.15%)
Aug 26, 2021 4539 4544 4467 4480 0 -90.97(-1.99%)
Aug 25, 2021 4454 4584 4360 4571 0 +1.28(+0.03%)
Aug 24, 2021 4589 4589 4549 4570 0 +8.97(+0.20%)
Aug 23, 2021 4512 4665 4512 4561 0 +83.29(+1.86%)
Aug 20, 2021 4412 4489 4379 4477 0 +71.75(+1.63%)
Aug 19, 2021 4372 4421 4351 4406 0 -16.66(-0.38%)
Aug 18, 2021 4448 4468 4399 4422 0 -23.06(-0.52%)
Aug 17, 2021 4512 4512 4443 4445 0 -67.91(-1.50%)
Aug 16, 2021 4577 4599 4499 4513 0 -98.67(-2.14%)
Aug 13, 2021 4672 4686 4594 4612 0 -65.35(-1.40%)
Aug 12, 2021 4909 4926 4634 4677 0 -256.27(-5.19%)
Aug 11, 2021 5094 5094 4908 4934 0 -153.76(-3.02%)
Aug 10, 2021 4996 5094 4966 5087 0 +102.51(+2.06%)
Aug 09, 2021 4984 4995 4914 4985 0 -15.38(-0.31%)
Aug 06, 2021 4922 5002 4917 5000 0 +98.67(+2.01%)
Aug 05, 2021 4832 4921 4832 4902 0 +69.19(+1.43%)
Aug 04, 2021 4853 4877 4826 4832 0 -49.97(-1.02%)
Aug 03, 2021 4891 4931 4850 4882 0 +3.84(+0.08%)
Jul 30, 2021 4879 4879 4879 4879 0 -49.97(-1.01%)
Jul 29, 2021 4982 5010 4922 4928 0 -55.10(-1.11%)
Jul 28, 2021 4990 5035 4944 4984 0 +21.78(+0.44%)
Jul 27, 2021 4877 4976 4808 4962 0 +55.10(+1.12%)
Jul 26, 2021 4998 4998 4884 4907 0 -90.97(-1.82%)
Jul 23, 2021 4948 5044 4925 4998 0 +58.94(+1.19%)
Jul 22, 2021 4870 5009 4870 4939 0 +248.58(+5.30%)
Jul 21, 2021 4609 4702 4600 4690 0 +108.92(+2.38%)
Jul 20, 2021 4453 4618 4453 4581 0 +134.54(+3.03%)
Jul 19, 2021 4511 4530 4420 4447 0 -134.54(-2.94%)
Jul 16, 2021 4613 4662 4570 4581 0 -8.97(-0.20%)
Jul 15, 2021 4570 4630 4562 4590 0 -5.13(-0.11%)
Jul 14, 2021 4676 4706 4589 4595 0 -87.13(-1.86%)
Jul 13, 2021 4840 4840 4663 4682 0 -157.61(-3.26%)
Jul 12, 2021 4903 4913 4743 4840 0 -99.94(-2.02%)
Jul 09, 2021 4978 4998 4939 4940 0 -16.66(-0.34%)
Jul 08, 2021 4911 5017 4907 4957 0 -42.29(-0.85%)
Jul 07, 2021 4948 5094 4935 4999 0 +47.42(+0.96%)
Jul 06, 2021 4985 4986 4914 4952 0 -43.57(-0.87%)
Jul 05, 2021 4941 5028 4907 4995 0 +42.28(+0.85%)
Jul 02, 2021 4918 5007 4768 4953 0 +60.23(+1.23%)
Jun 30, 2021 4893 4893 4893 4893 0 +35.87(+0.74%)
Jun 29, 2021 4870 4917 4826 4857 0 -14.09(-0.29%)
Jun 28, 2021 4976 4990 4834 4871 0 -124.29(-2.49%)
Jun 25, 2021 5000 5043 4971 4995 0 -12.81(-0.26%)
Jun 24, 2021 4994 5013 4966 5008 0 +10.25(+0.21%)
Jun 23, 2021 4989 5010 4945 4998 0 -2.57(-0.05%)
Jun 22, 2021 4998 5022 4952 5000 0 +2.57(+0.05%)
Jun 21, 2021 4934 5000 4859 4998 0 +82.00(+1.67%)
Jun 18, 2021 4864 4952 4823 4916 0 +1.28(+0.03%)
Jun 17, 2021 4949 5004 4882 4914 0 -47.41(-0.96%)
Jun 16, 2021 4944 5016 4928 4962 0 -6.40(-0.13%)
Jun 15, 2021 4932 5027 4912 4968 0 +38.44(+0.78%)
Jun 14, 2021 4946 4975 4875 4930 0 -12.82(-0.26%)
Jun 11, 2021 4946 4980 4902 4943 0 +3.85(+0.08%)
Jun 10, 2021 4902 4939 4830 4939 0 +37.16(+0.76%)
Jun 09, 2021 4946 4946 4826 4902 0 -44.85(-0.91%)
Jun 08, 2021 4718 4952 4717 4946 0 +235.77(+5.01%)
Jun 07, 2021 4805 4848 4708 4711 0 -97.38(-2.03%)
Jun 04, 2021 4794 4817 4772 4808 0 +29.47(+0.62%)
Jun 03, 2021 4697 4805 4677 4779 0 +75.60(+1.61%)
Jun 02, 2021 4764 4767 4698 4703 0 -69.20(-1.45%)
Jun 01, 2021 4794 4849 4766 4772 0 +5.13(+0.11%)
May 31, 2021 4804 4861 4767 4767 0 -29.47(-0.61%)
May 28, 2021 4750 4809 4745 4796 0 +73.04(+1.55%)
May 27, 2021 4739 4745 4679 4723 0 +37.16(+0.79%)
May 26, 2021 4639 4738 4639 4686 0 +47.40(+1.02%)
May 25, 2021 4632 4676 4599 4639 0 +35.88(+0.78%)
May 21, 2021 4603 4603 4603 4603 0 +65.35(+1.44%)
May 20, 2021 4598 4624 4511 4538 0 -53.81(-1.17%)
May 19, 2021 4594 4606 4225 4591 0 -29.48(-0.64%)
May 18, 2021 4644 4691 4618 4621 0 -29.47(-0.63%)
May 17, 2021 4720 4734 4613 4650 0 -94.82(-2.00%)
May 14, 2021 4677 4750 4676 4745 0 +71.76(+1.54%)
May 13, 2021 4630 4699 4626 4673 0 +46.13(+1.00%)
May 12, 2021 4653 4679 4617 4627 0 -51.26(-1.10%)
May 11, 2021 4703 4735 4643 4679 0 -94.82(-1.99%)
May 10, 2021 4866 4893 4766 4773 0 -105.07(-2.15%)
May 07, 2021 4822 4904 4807 4879 0 +53.82(+1.12%)
May 06, 2021 4877 4877 4736 4825 0 -44.85(-0.92%)
May 05, 2021 4879 4926 4853 4870 0 -7.69(-0.16%)
May 04, 2021 4894 4896 4805 4877 0 -23.06(-0.47%)
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.