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 (%)
Oct 31, 2023 3686 3724 3670 3711 0 +20.51(+0.56%)
Oct 30, 2023 3673 3718 3628 3691 0 +46.13(+1.27%)
Oct 27, 2023 3674 3692 3623 3645 0 -32.04(-0.87%)
Oct 26, 2023 3679 3765 3670 3677 0 +20.50(+0.56%)
Oct 25, 2023 3724 3756 3652 3656 0 -73.03(-1.96%)
Oct 24, 2023 3693 3780 3687 3729 0 +73.03(+2.00%)
Oct 23, 2023 3651 3701 3604 3656 0 -14.09(-0.38%)
Oct 20, 2023 3755 3755 3645 3670 0 -89.70(-2.39%)
Oct 19, 2023 3787 3792 3736 3760 0 -20.50(-0.54%)
Oct 18, 2023 3939 3939 3779 3780 0 -187.08(-4.72%)
Oct 17, 2023 3947 4000 3947 3967 0 -6.40(-0.16%)
Oct 16, 2023 3933 3988 3912 3974 0 +51.25(+1.31%)
Oct 13, 2023 3998 4005 3905 3923 0 -79.44(-1.98%)
Oct 12, 2023 4061 4069 3948 4002 0 -66.63(-1.64%)
Oct 11, 2023 4052 4070 4024 4069 0 +26.91(+0.67%)
Oct 10, 2023 4066 4114 4037 4042 0 +37.16(+0.93%)
Oct 06, 2023 4005 4005 4005 4005 0 -65.35(-1.61%)
Oct 05, 2023 4047 4116 4040 4070 0 +21.78(+0.54%)
Oct 04, 2023 3987 4052 3939 4048 0 +56.38(+1.41%)
Oct 03, 2023 3966 4017 3956 3992 0 -11.53(-0.29%)
Oct 02, 2023 4062 4080 3992 4003 0 -60.23(-1.48%)
Sep 29, 2023 4061 4079 4017 4064 0 +32.04(+0.79%)
Sep 28, 2023 3988 4057 3988 4032 0 +44.84(+1.12%)
Sep 27, 2023 4044 4053 3943 3987 0 -41.00(-1.02%)
Sep 26, 2023 4038 4084 3994 4028 0 -41.00(-1.01%)
Sep 25, 2023 4058 4075 4047 4069 0 -28.19(-0.69%)
Sep 22, 2023 4116 4139 4082 4097 0 -14.10(-0.34%)
Sep 21, 2023 4165 4185 4089 4111 0 -93.54(-2.22%)
Sep 20, 2023 4184 4234 4184 4205 0 +34.60(+0.83%)
Sep 19, 2023 4256 4257 4169 4170 0 -102.51(-2.40%)
Sep 18, 2023 4208 4299 4165 4272 0 +53.82(+1.28%)
Sep 15, 2023 4306 4340 4205 4219 0 -94.82(-2.20%)
Sep 14, 2023 4249 4321 4240 4313 0 +66.63(+1.57%)
Sep 13, 2023 4217 4254 4174 4247 0 +15.38(+0.36%)
Sep 12, 2023 4144 4261 4144 4231 0 +61.50(+1.47%)
Sep 11, 2023 4180 4201 4134 4170 0 -2.56(-0.06%)
Sep 08, 2023 4190 4201 4148 4172 0 -19.22(-0.46%)
Sep 07, 2023 4174 4215 4142 4192 0 -3.85(-0.09%)
Sep 06, 2023 4242 4301 4161 4196 0 -61.50(-1.44%)
Sep 05, 2023 4203 4295 4175 4257 0 +35.88(+0.85%)
Sep 01, 2023 4221 4221 4221 4221 0 +44.84(+1.07%)
Aug 31, 2023 4184 4235 4174 4176 0 -2.56(-0.06%)
Aug 30, 2023 4151 4221 4151 4179 0 +29.47(+0.71%)
Aug 29, 2023 4085 4161 4058 4149 0 +76.88(+1.89%)
Aug 28, 2023 4101 4106 4070 4073 0 -1.28(-0.03%)
Aug 25, 2023 4067 4101 4025 4074 0 +28.19(+0.70%)
Aug 24, 2023 4094 4094 4038 4046 0 -44.85(-1.10%)
Aug 23, 2023 4089 4107 4083 4090 0 +20.51(+0.50%)
Aug 22, 2023 4108 4108 4038 4070 0 -25.63(-0.63%)
Aug 21, 2023 4125 4125 4069 4096 0 -14.10(-0.34%)
Aug 18, 2023 4116 4137 4069 4110 0 -26.90(-0.65%)
Aug 17, 2023 4170 4178 4101 4137 0 -55.10(-1.31%)
Aug 16, 2023 4002 4196 3985 4192 0 +180.67(+4.50%)
Aug 15, 2023 4057 4057 3915 4011 0 -58.94(-1.45%)
Aug 14, 2023 4074 4092 4028 4070 0 +12.81(+0.32%)
Aug 11, 2023 4029 4149 4026 4057 0 +28.19(+0.70%)
Aug 10, 2023 4102 4165 3998 4029 0 -71.76(-1.75%)
Aug 09, 2023 3850 4151 3850 4101 0 +304.97(+8.03%)
Aug 08, 2023 3847 3866 3761 3796 0 -23.07(-0.60%)
Aug 04, 2023 3819 3819 3819 3819 0 -17.94(-0.47%)
Aug 03, 2023 3807 3866 3750 3837 0 +11.53(+0.30%)
Aug 02, 2023 3835 3847 3748 3825 0 -42.28(-1.09%)
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.