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, 2019 3026 3035 2982 3022 0 +4.47(+0.15%)
Apr 29, 2019 3009 3037 2998 3017 0 +12.64(+0.42%)
Apr 26, 2019 2962 3012 2946 3005 0 +47.32(+1.60%)
Apr 25, 2019 2978 2989 2929 2957 0 -26.91(-0.90%)
Apr 24, 2019 3024 3034 2969 2984 0 -66.43(-2.18%)
Apr 23, 2019 3051 3076 3035 3051 0 -12.94(-0.42%)
Apr 22, 2019 3059 3077 3041 3064 0 -16.66(-0.54%)
Apr 18, 2019 3058 3103 3050 3080 0 +20.68(+0.68%)
Apr 17, 2019 3058 3083 3044 3060 0 +21.77(+0.72%)
Apr 16, 2019 3012 3047 2999 3038 0 +39.92(+1.33%)
Apr 15, 2019 3011 3027 2985 2998 0 -7.70(-0.26%)
Apr 12, 2019 3009 3023 2983 3006 0 +30.06(+1.01%)
Apr 11, 2019 2953 2986 2941 2976 0 +15.12(+0.51%)
Apr 10, 2019 2956 2974 2927 2961 0 +12.78(+0.43%)
Apr 09, 2019 2993 2999 2941 2948 0 -73.08(-2.42%)
Apr 08, 2019 3020 3027 2995 3021 0 -12.98(-0.43%)
Apr 05, 2019 3037 3047 3020 3034 0 +16.47(+0.55%)
Apr 04, 2019 3003 3031 2998 3017 0 +6.27(+0.21%)
Apr 03, 2019 3020 3034 2994 3011 0 +1.53(+0.05%)
Apr 02, 2019 3010 3021 2989 3010 0 +6.49(+0.22%)
Apr 01, 2019 2972 3012 2951 3003 0 +72.09(+2.46%)
Mar 29, 2019 2915 2951 2902 2931 0 +42.07(+1.46%)
Mar 28, 2019 2885 2899 2856 2889 0 +11.17(+0.39%)
Mar 27, 2019 2871 2899 2839 2878 0 -1.99(-0.07%)
Mar 26, 2019 2895 2910 2863 2880 0 +6.90(+0.24%)
Mar 25, 2019 2845 2886 2838 2873 0 +25.13(+0.88%)
Mar 22, 2019 2901 2908 2840 2848 0 -69.66(-2.39%)
Mar 21, 2019 2890 2931 2888 2917 0 +13.81(+0.48%)
Mar 20, 2019 2929 2939 2883 2904 0 -16.82(-0.58%)
Mar 19, 2019 2937 2954 2906 2920 0 +17.53(+0.60%)
Mar 18, 2019 2871 2914 2866 2903 0 +38.64(+1.35%)
Mar 15, 2019 2870 2892 2849 2864 0 -2.54(-0.09%)
Mar 14, 2019 2865 2883 2842 2867 0 -12.55(-0.44%)
Mar 13, 2019 2885 2897 2863 2879 0 +5.46(+0.19%)
Mar 12, 2019 2891 2899 2864 2874 0 -2.81(-0.10%)
Mar 11, 2019 2844 2882 2837 2877 0 +51.67(+1.83%)
Mar 08, 2019 2794 2839 2786 2825 0 -8.62(-0.30%)
Mar 07, 2019 2854 2862 2805 2834 0 -36.14(-1.26%)
Mar 06, 2019 2913 2917 2864 2870 0 -41.43(-1.42%)
Mar 05, 2019 2940 2950 2905 2911 0 -40.71(-1.38%)
Mar 04, 2019 2950 2980 2928 2952 0 +21.98(+0.75%)
Mar 01, 2019 2953 2969 2917 2930 0 -0.31(-0.01%)
Feb 28, 2019 2941 2958 2919 2930 0 -34.65(-1.17%)
Feb 27, 2019 2950 2971 2930 2965 0 +4.79(+0.16%)
Feb 26, 2019 2944 2983 2925 2960 0 -45.56(-1.52%)
Feb 25, 2019 3017 3041 2990 3006 0 +29.07(+0.98%)
Feb 22, 2019 2962 2989 2947 2977 0 +15.69(+0.53%)
Feb 21, 2019 2958 2996 2938 2961 0 +30.04(+1.02%)
Feb 20, 2019 2909 2973 2885 2931 0 +24.51(+0.84%)
Feb 19, 2019 2891 2929 2882 2906 0 +0.06(+0.00%)
Feb 15, 2019 2883 2931 2866 2906 0 +23.19(+0.80%)
Feb 14, 2019 2860 2898 2849 2883 0 -8.26(-0.29%)
Feb 13, 2019 2909 2916 2877 2891 0 -8.87(-0.31%)
Feb 12, 2019 2854 2915 2848 2900 0 +65.07(+2.30%)
Feb 11, 2019 2845 2864 2829 2835 0 -0.30(-0.01%)
Feb 08, 2019 2797 2841 2786 2835 0 -13.28(-0.47%)
Feb 07, 2019 2860 2880 2821 2849 0 -36.97(-1.28%)
Feb 06, 2019 2895 2909 2876 2886 0 -5.53(-0.19%)
Feb 05, 2019 2878 2898 2866 2891 0 -0.11(-0.00%)
Feb 04, 2019 2885 2901 2865 2891 0 +6.72(+0.23%)
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.