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 +51.25 (+1.54%)
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 30, 2021 4958 5030 4921 4934 0 -41.00(-0.82%)
Apr 29, 2021 4985 4986 4949 4975 0 +11.53(+0.23%)
Apr 28, 2021 4948 4967 4899 4963 0 +25.63(+0.52%)
Apr 27, 2021 4946 4958 4861 4937 0 +0.00(+0.00%)
Apr 26, 2021 4911 4972 4876 4937 0 +65.35(+1.34%)
Apr 23, 2021 4750 4873 4725 4872 0 +123.01(+2.59%)
Apr 22, 2021 4730 4766 4677 4749 0 +21.78(+0.46%)
Apr 21, 2021 4706 4757 4620 4727 0 +0.00(+0.00%)
Apr 20, 2021 4764 4767 4629 4727 0 +23.07(+0.49%)
Apr 19, 2021 4753 4767 4691 4704 0 -62.79(-1.32%)
Apr 16, 2021 4823 4823 4709 4767 0 -56.38(-1.17%)
Apr 15, 2021 4812 4830 4761 4823 0 +33.33(+0.70%)
Apr 14, 2021 4782 4831 4772 4790 0 +6.40(+0.13%)
Apr 13, 2021 4832 4841 4763 4784 0 -66.63(-1.37%)
Apr 12, 2021 4949 4953 4809 4850 0 -156.32(-3.12%)
Apr 09, 2021 4840 5026 4835 5007 0 +147.35(+3.03%)
Apr 08, 2021 4725 4864 4720 4859 0 +117.89(+2.49%)
Apr 07, 2021 4732 4761 4677 4741 0 +26.91(+0.57%)
Apr 06, 2021 4654 4735 4645 4714 0 +60.22(+1.29%)
Apr 05, 2021 4662 4671 4621 4654 0 +19.22(+0.41%)
Apr 01, 2021 4635 4635 4635 4635 0 +46.13(+1.01%)
Mar 31, 2021 4581 4638 4563 4589 0 -1.28(-0.03%)
Mar 30, 2021 4597 4635 4586 4590 0 -11.54(-0.25%)
Mar 29, 2021 4518 4641 4518 4602 0 +67.92(+1.50%)
Mar 26, 2021 4485 4539 4438 4534 0 +71.75(+1.61%)
Mar 25, 2021 4377 4467 4375 4462 0 +61.51(+1.40%)
Mar 24, 2021 4420 4495 4375 4401 0 +26.90(+0.62%)
Mar 23, 2021 4458 4481 4352 4374 0 -111.47(-2.49%)
Mar 22, 2021 4512 4521 4474 4485 0 -41.01(-0.91%)
Mar 19, 2021 4492 4545 4492 4526 0 +20.51(+0.46%)
Mar 18, 2021 4494 4540 4451 4506 0 -2.57(-0.06%)
Mar 17, 2021 4512 4599 4458 4508 0 +42.29(+0.95%)
Mar 16, 2021 4399 4506 4310 4466 0 +61.50(+1.40%)
Mar 15, 2021 4460 4516 4379 4404 0 -97.38(-2.16%)
Mar 12, 2021 4486 4540 4475 4502 0 -20.50(-0.45%)
Mar 11, 2021 4493 4550 4479 4522 0 +21.78(+0.48%)
Mar 10, 2021 4507 4630 4440 4500 0 -69.19(-1.51%)
Mar 09, 2021 4781 4812 4550 4570 0 -390.81(-7.88%)
Mar 08, 2021 4949 5054 4941 4960 0 +1.28(+0.03%)
Mar 05, 2021 4784 4962 4709 4959 0 +172.98(+3.61%)
Mar 04, 2021 4763 4854 4718 4786 0 +10.25(+0.21%)
Mar 03, 2021 4766 4837 4709 4776 0 +51.25(+1.08%)
Mar 02, 2021 4872 4959 4702 4725 0 -142.23(-2.92%)
Mar 01, 2021 4511 4993 4511 4867 0 +550.99(+12.77%)
Feb 26, 2021 4329 4379 4280 4316 0 -41.01(-0.94%)
Feb 25, 2021 4356 4463 4345 4357 0 -24.34(-0.56%)
Feb 24, 2021 4312 4430 4263 4381 0 +84.57(+1.97%)
Feb 23, 2021 4210 4347 4155 4297 0 +98.66(+2.35%)
Feb 22, 2021 4133 4225 4099 4198 0 +39.72(+0.96%)
Feb 19, 2021 4034 4171 4019 4158 0 +138.39(+3.44%)
Feb 18, 2021 4016 4049 3973 4020 0 -43.57(-1.07%)
Feb 17, 2021 4005 4075 3984 4064 0 +24.35(+0.60%)
Feb 16, 2021 4116 4164 4024 4039 0 -74.32(-1.81%)
Feb 12, 2021 4114 4114 4114 4114 0 -49.97(-1.20%)
Feb 11, 2021 4157 4174 4122 4164 0 +1.28(+0.03%)
Feb 10, 2021 4202 4216 4153 4162 0 -44.85(-1.07%)
Feb 09, 2021 4202 4225 4162 4207 0 +3.84(+0.09%)
Feb 08, 2021 4115 4211 4088 4203 0 +97.39(+2.37%)
Feb 05, 2021 4080 4197 4079 4106 0 +56.38(+1.39%)
Feb 04, 2021 4070 4082 4034 4049 0 +15.37(+0.38%)
Feb 03, 2021 4021 4060 4005 4034 0 +16.66(+0.41%)
Feb 02, 2021 3911 4030 3809 4017 0 +183.23(+4.78%)
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.