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 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%)
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.