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, 2020 2584 2600 2532 2560 0 -51.00(-1.95%)
Apr 29, 2020 2563 2635 2545 2611 0 +96.66(+3.84%)
Apr 28, 2020 2537 2567 2478 2515 0 +29.05(+1.17%)
Apr 27, 2020 2428 2504 2409 2485 0 +44.96(+1.84%)
Apr 24, 2020 2444 2453 2391 2441 0 +20.98(+0.87%)
Apr 23, 2020 2412 2473 2393 2420 0 +25.85(+1.08%)
Apr 22, 2020 2421 2431 2365 2394 0 +5.85(+0.24%)
Apr 21, 2020 2396 2421 2360 2388 0 -73.24(-2.98%)
Apr 20, 2020 2451 2517 2413 2461 0 -34.07(-1.37%)
Apr 17, 2020 2437 2507 2427 2495 0 +92.85(+3.87%)
Apr 16, 2020 2433 2460 2342 2402 0 -22.68(-0.94%)
Apr 15, 2020 2423 2450 2358 2425 0 -78.03(-3.12%)
Apr 14, 2020 2495 2562 2442 2503 0 +31.11(+1.26%)
Apr 13, 2020 2523 2564 2424 2472 0 -153.28(-5.84%)
Apr 09, 2020 2658 2703 2586 2625 0 -16.65(-0.63%)
Apr 08, 2020 2564 2660 2528 2642 0 +75.30(+2.93%)
Apr 07, 2020 2611 2709 2545 2567 0 +23.83(+0.94%)
Apr 06, 2020 2501 2572 2471 2543 0 +139.04(+5.78%)
Apr 03, 2020 2427 2472 2347 2404 0 -63.75(-2.58%)
Apr 02, 2020 2377 2505 2346 2467 0 +85.21(+3.58%)
Apr 01, 2020 2384 2469 2337 2382 0 -92.93(-3.75%)
Mar 31, 2020 2422 2530 2390 2475 0 +31.49(+1.29%)
Mar 30, 2020 2372 2479 2325 2444 0 +84.93(+3.60%)
Mar 27, 2020 2339 2437 2307 2359 0 -84.92(-3.48%)
Mar 26, 2020 2293 2468 2257 2444 0 +139.07(+6.03%)
Mar 25, 2020 2229 2406 2175 2305 0 +73.89(+3.31%)
Mar 24, 2020 2124 2249 2040 2231 0 +234.09(+11.72%)
Mar 23, 2020 2010 2110 1939 1997 0 -47.82(-2.34%)
Mar 20, 2020 2182 2215 2012 2044 0 -120.86(-5.58%)
Mar 19, 2020 2068 2206 2011 2165 0 +48.30(+2.28%)
Mar 18, 2020 2072 2216 1974 2117 0 -127.41(-5.68%)
Mar 17, 2020 2165 2280 2099 2244 0 +109.82(+5.14%)
Mar 16, 2020 2093 2362 2055 2135 0 -212.33(-9.05%)
Mar 13, 2020 2314 2359 2171 2347 0 +148.91(+6.77%)
Mar 12, 2020 2249 2290 2129 2198 0 -254.46(-10.38%)
Mar 11, 2020 2528 2541 2429 2452 0 -141.13(-5.44%)
Mar 10, 2020 2609 2628 2454 2594 0 +76.95(+3.06%)
Mar 09, 2020 2619 2670 2492 2517 0 -313.09(-11.06%)
Mar 06, 2020 2742 2851 2734 2830 0 +18.13(+0.64%)
Mar 05, 2020 2835 2872 2794 2812 0 -87.23(-3.01%)
Mar 04, 2020 2867 2903 2837 2899 0 +66.81(+2.36%)
Mar 03, 2020 2901 2961 2816 2832 0 -80.36(-2.76%)
Mar 02, 2020 2837 2919 2806 2912 0 +92.53(+3.28%)
Feb 28, 2020 2757 2847 2730 2820 0 -38.02(-1.33%)
Feb 27, 2020 2917 2964 2853 2858 0 -118.11(-3.97%)
Feb 26, 2020 3011 3034 2958 2976 0 -5.69(-0.19%)
Feb 25, 2020 3063 3072 2965 2982 0 -68.90(-2.26%)
Feb 24, 2020 3075 3113 3043 3051 0 -105.24(-3.33%)
Feb 21, 2020 3158 3192 3124 3156 0 +56.57(+1.83%)
Feb 20, 2020 3086 3129 3079 3099 0 +3.56(+0.12%)
Feb 19, 2020 3116 3126 3086 3096 0 +3.71(+0.12%)
Feb 18, 2020 3115 3128 3063 3092 0 -35.31(-1.13%)
Feb 14, 2020 3173 3183 3101 3127 0 -42.62(-1.34%)
Feb 13, 2020 3178 3191 3141 3170 0 -17.05(-0.54%)
Feb 12, 2020 3172 3200 3156 3187 0 +36.53(+1.16%)
Feb 11, 2020 3135 3171 3122 3150 0 +37.50(+1.20%)
Feb 10, 2020 3095 3121 3080 3113 0 +13.35(+0.43%)
Feb 07, 2020 3112 3153 3076 3100 0 -38.40(-1.22%)
Feb 06, 2020 3146 3154 3107 3138 0 +6.90(+0.22%)
Feb 05, 2020 3101 3135 3087 3131 0 +66.67(+2.18%)
Feb 04, 2020 3040 3082 3022 3064 0 +79.33(+2.66%)
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.