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 (%)
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%)
Feb 03, 2020 3012 3045 2972 2985 0 -10.87(-0.36%)
Jan 31, 2020 3037 3068 2970 2996 0 -85.01(-2.76%)
Jan 30, 2020 3047 3092 3025 3081 0 -20.42(-0.66%)
Jan 29, 2020 3134 3141 3092 3101 0 -20.91(-0.67%)
Jan 28, 2020 3137 3149 3100 3122 0 +11.03(+0.35%)
Jan 27, 2020 3141 3166 3102 3111 0 -94.89(-2.96%)
Jan 24, 2020 3233 3258 3182 3206 0 -32.74(-1.01%)
Jan 23, 2020 3216 3246 3181 3239 0 +7.32(+0.23%)
Jan 22, 2020 3289 3296 3224 3232 0 -48.16(-1.47%)
Jan 21, 2020 3305 3322 3271 3280 0 -36.36(-1.10%)
Jan 20, 2020 3308 3329 3297 3316 0 -0.63(-0.02%)
Jan 17, 2020 3310 3330 3298 3317 0 -0.85(-0.03%)
Jan 16, 2020 3292 3321 3284 3318 0 +44.15(+1.35%)
Jan 15, 2020 3288 3307 3263 3273 0 -24.10(-0.73%)
Jan 14, 2020 3311 3321 3289 3297 0 -8.92(-0.27%)
Jan 13, 2020 3295 3310 3280 3306 0 +20.48(+0.62%)
Jan 10, 2020 3328 3336 3278 3286 0 -47.90(-1.44%)
Jan 09, 2020 3332 3350 3311 3334 0 +7.89(+0.24%)
Jan 08, 2020 3302 3347 3294 3326 0 +29.23(+0.89%)
Jan 07, 2020 3312 3329 3279 3297 0 -38.44(-1.15%)
Jan 06, 2020 3304 3338 3292 3335 0 +19.14(+0.58%)
Jan 03, 2020 3299 3341 3281 3316 0 -36.00(-1.07%)
Jan 02, 2020 3325 3356 3305 3352 0 +55.66(+1.69%)
Dec 31, 2019 3297 3311 3281 3296 0 -1.83(-0.06%)
Dec 30, 2019 3316 3319 3286 3298 0 -16.24(-0.49%)
Dec 27, 2019 3317 3327 3301 3314 0 +5.41(+0.16%)
Dec 26, 2019 3297 3313 3280 3309 0 +5.71(+0.17%)
Dec 24, 2019 3311 3324 3290 3303 0 -15.96(-0.48%)
Dec 23, 2019 3302 3324 3280 3319 0 +5.11(+0.15%)
Dec 20, 2019 3323 3335 3281 3314 0 +42.57(+1.30%)
Dec 19, 2019 3286 3299 3250 3272 0 +0.37(+0.01%)
Dec 18, 2019 3268 3282 3245 3271 0 -4.24(-0.13%)
Dec 17, 2019 3232 3300 3223 3275 0 +44.95(+1.39%)
Dec 16, 2019 3257 3276 3222 3230 0 +8.13(+0.25%)
Dec 13, 2019 3236 3274 3203 3222 0 -16.49(-0.51%)
Dec 12, 2019 3172 3249 3161 3239 0 +54.59(+1.71%)
Dec 11, 2019 3184 3200 3165 3184 0 -2.80(-0.09%)
Dec 10, 2019 3164 3198 3148 3187 0 +12.69(+0.40%)
Dec 09, 2019 3163 3184 3153 3174 0 +19.53(+0.62%)
Dec 06, 2019 3164 3181 3141 3155 0 +32.92(+1.05%)
Dec 05, 2019 3132 3143 3110 3122 0 -7.93(-0.25%)
Dec 04, 2019 3130 3163 3117 3130 0 +22.23(+0.72%)
Dec 03, 2019 3112 3122 3079 3108 0 -47.95(-1.52%)
Dec 02, 2019 3172 3210 3143 3156 0 -39.37(-1.23%)
Nov 29, 2019 3189 3212 3179 3195 0 -14.00(-0.44%)
Nov 28, 2019 3196 3229 3170 3209 0 +1.40(+0.04%)
Nov 27, 2019 3195 3230 3169 3208 0 -32.18(-0.99%)
Nov 26, 2019 3241 3266 3228 3240 0 -7.02(-0.22%)
Nov 25, 2019 3225 3253 3200 3247 0 +48.19(+1.51%)
Nov 22, 2019 3205 3217 3181 3199 0 +3.22(+0.10%)
Nov 21, 2019 3152 3205 3140 3195 0 +38.73(+1.23%)
Nov 20, 2019 3172 3181 3126 3157 0 -24.11(-0.76%)
Nov 19, 2019 3220 3226 3173 3181 0 -14.69(-0.46%)
Nov 18, 2019 3202 3214 3172 3195 0 -21.15(-0.66%)
Nov 15, 2019 3216 3235 3203 3217 0 +21.20(+0.66%)
Nov 14, 2019 3201 3235 3181 3195 0 -23.67(-0.74%)
Nov 13, 2019 3198 3239 3178 3219 0 -23.96(-0.74%)
Nov 12, 2019 3284 3289 3236 3243 0 -44.76(-1.36%)
Nov 11, 2019 3267 3301 3252 3288 0 +9.28(+0.28%)
Nov 08, 2019 3260 3284 3239 3278 0 +23.84(+0.73%)
Nov 07, 2019 3253 3280 3244 3255 0 +42.26(+1.32%)
Nov 06, 2019 3234 3242 3191 3212 0 -14.94(-0.46%)
Nov 05, 2019 3236 3260 3213 3227 0 -27.85(-0.86%)
Nov 04, 2019 3225 3260 3220 3255 0 +45.37(+1.41%)
Nov 01, 2019 3152 3214 3142 3210 0 +97.23(+3.12%)
Oct 31, 2019 3124 3148 3070 3113 0 -49.09(-1.55%)
Oct 30, 2019 3182 3186 3144 3162 0 -23.00(-0.72%)
Oct 29, 2019 3149 3192 3137 3185 0 +25.48(+0.81%)
Oct 28, 2019 3162 3189 3142 3159 0 +6.83(+0.22%)
Oct 25, 2019 3099 3163 3094 3152 0 +63.29(+2.05%)
Oct 24, 2019 3116 3121 3063 3089 0 -27.21(-0.87%)
Oct 23, 2019 3095 3130 3055 3116 0 +22.19(+0.72%)
Oct 22, 2019 3080 3111 3054 3094 0 +21.87(+0.71%)
Oct 21, 2019 3067 3095 3058 3072 0 +23.58(+0.77%)
Oct 18, 2019 3032 3068 3025 3049 0 -12.38(-0.40%)
Oct 17, 2019 3058 3085 3033 3061 0 +33.51(+1.11%)
Oct 16, 2019 3038 3085 3020 3027 0 -19.95(-0.65%)
Oct 15, 2019 2992 3060 2979 3047 0 +61.86(+2.07%)
Oct 14, 2019 2978 3001 2957 2986 0 -13.87(-0.46%)
Oct 11, 2019 2950 3038 2944 2999 0 +91.10(+3.13%)
Oct 10, 2019 2874 2928 2866 2908 0 +50.92(+1.78%)
Oct 09, 2019 2875 2892 2848 2857 0 +8.53(+0.30%)
Oct 08, 2019 2854 2875 2831 2849 0 -44.09(-1.52%)
Oct 07, 2019 2907 2925 2886 2893 0 -19.23(-0.66%)
Oct 04, 2019 2870 2915 2862 2912 0 +34.01(+1.18%)
Oct 03, 2019 2860 2882 2820 2878 0 +13.42(+0.47%)
Oct 02, 2019 2893 2907 2843 2865 0 -52.68(-1.81%)
Oct 01, 2019 3001 3017 2909 2917 0 -55.42(-1.86%)
Sep 30, 2019 2963 2986 2952 2973 0 +10.61(+0.36%)
Sep 27, 2019 2972 2984 2942 2962 0 -9.54(-0.32%)
Sep 26, 2019 2969 2984 2952 2972 0 +5.46(+0.18%)
Sep 25, 2019 2957 2976 2938 2966 0 +8.11(+0.27%)
Sep 24, 2019 2987 3002 2941 2958 0 -10.40(-0.35%)
Sep 23, 2019 2942 2982 2930 2969 0 +9.91(+0.33%)
Sep 20, 2019 2980 3015 2944 2959 0 -37.39(-1.25%)
Sep 19, 2019 3007 3031 2982 2996 0 -15.68(-0.52%)
Sep 18, 2019 3007 3028 2979 3012 0 -10.47(-0.35%)
Sep 17, 2019 3003 3035 2983 3022 0 -12.02(-0.40%)
Sep 16, 2019 3028 3049 3010 3034 0 -12.76(-0.42%)
Sep 13, 2019 3030 3058 3003 3047 0 +34.15(+1.13%)
Sep 12, 2019 3013 3031 2974 3013 0 -19.60(-0.65%)
Sep 11, 2019 2992 3037 2969 3032 0 +48.96(+1.64%)
Sep 10, 2019 2924 2987 2916 2984 0 +64.85(+2.22%)
Sep 09, 2019 2868 2932 2861 2919 0 +59.55(+2.08%)
Sep 06, 2019 2867 2886 2848 2859 0 +4.75(+0.17%)
Sep 05, 2019 2803 2880 2800 2854 0 +86.91(+3.14%)
Sep 04, 2019 2767 2781 2754 2767 0 +28.83(+1.05%)
Sep 03, 2019 2767 2773 2713 2739 0 -36.17(-1.30%)
Aug 30, 2019 2791 2803 2761 2775 0 +19.54(+0.71%)
Aug 29, 2019 2736 2770 2732 2755 0 +49.13(+1.82%)
Aug 28, 2019 2668 2715 2652 2706 0 +27.20(+1.02%)
Aug 27, 2019 2705 2718 2670 2679 0 -12.92(-0.48%)
Aug 26, 2019 2686 2714 2660 2692 0 +26.24(+0.98%)
Aug 23, 2019 2725 2749 2653 2666 0 -105.75(-3.82%)
Aug 22, 2019 2780 2791 2748 2771 0 +1.09(+0.04%)
Aug 21, 2019 2770 2791 2758 2770 0 +29.76(+1.09%)
Aug 20, 2019 2750 2760 2730 2741 0 -11.90(-0.43%)
Aug 19, 2019 2747 2773 2723 2752 0 +26.35(+0.97%)
Aug 16, 2019 2693 2753 2681 2726 0 +54.38(+2.04%)
Aug 15, 2019 2676 2691 2636 2672 0 +1.92(+0.07%)
Aug 14, 2019 2698 2715 2644 2670 0 -84.91(-3.08%)
Aug 13, 2019 2723 2805 2718 2755 0 +33.74(+1.24%)
Aug 12, 2019 2784 2791 2709 2721 0 -74.55(-2.67%)
Aug 09, 2019 2814 2841 2779 2795 0 -34.64(-1.22%)
Aug 08, 2019 2796 2833 2784 2830 0 +35.88(+1.28%)
Aug 07, 2019 2770 2802 2744 2794 0 -12.53(-0.45%)
Aug 06, 2019 2818 2843 2770 2807 0 +13.56(+0.49%)
Aug 05, 2019 2831 2844 2756 2793 0 -89.58(-3.11%)
Aug 02, 2019 2918 2923 2858 2883 0 -35.21(-1.21%)
Aug 01, 2019 3001 3029 2907 2918 0 -75.77(-2.53%)
Jul 31, 2019 3038 3061 2976 2994 0 -44.34(-1.46%)
Jul 30, 2019 3035 3055 3003 3038 0 -6.64(-0.22%)
Jul 29, 2019 3038 3063 3021 3045 0 -2.39(-0.08%)
Jul 26, 2019 3049 3075 3020 3047 0 +0.13(+0.00%)
Jul 25, 2019 3016 3064 3000 3047 0 +6.40(+0.21%)
Jul 24, 2019 3017 3072 2986 3041 0 -57.33(-1.85%)
Jul 23, 2019 3061 3104 3048 3098 0 +55.79(+1.83%)
Jul 22, 2019 3056 3067 3030 3042 0 -11.59(-0.38%)
Jul 19, 2019 3029 3074 3019 3054 0 +31.37(+1.04%)
Jul 18, 2019 3018 3040 2999 3022 0 -12.19(-0.40%)
Jul 17, 2019 3076 3087 3032 3035 0 -58.07(-1.88%)
Jul 16, 2019 3093 3116 3073 3093 0 -7.81(-0.25%)
Jul 15, 2019 3097 3120 3078 3100 0 +12.77(+0.41%)
Jul 12, 2019 3030 3092 3022 3088 0 +74.30(+2.47%)
Jul 11, 2019 3018 3030 2987 3013 0 +9.95(+0.33%)
Jul 10, 2019 3040 3055 2998 3003 0 -33.51(-1.10%)
Jul 09, 2019 3026 3044 3009 3037 0 -11.71(-0.38%)
Jul 08, 2019 3049 3071 3032 3049 0 -9.63(-0.31%)
Jul 05, 2019 3048 3067 3020 3058 0 -20.50(-0.67%)
Jul 04, 2019 3084 3093 3043 3079 0 -0.41(-0.01%)
Jul 03, 2019 3084 3095 3043 3079 0 +0.23(+0.01%)
Jul 02, 2019 3082 3100 3056 3079 0 +14.27(+0.47%)
Jul 01, 2019 3109 3129 3033 3065 0 +5.29(+0.17%)
Jun 28, 2019 3046 3078 3045 3059 0 +18.70(+0.61%)
Jun 27, 2019 3045 3053 3015 3041 0 +3.70(+0.12%)
Jun 26, 2019 3027 3052 3018 3037 0 +10.08(+0.33%)
Jun 25, 2019 3042 3049 3009 3027 0 -11.11(-0.37%)
Jun 24, 2019 3026 3059 3018 3038 0 +16.87(+0.56%)
Jun 21, 2019 3019 3046 2994 3021 0 +1.17(+0.04%)
Jun 20, 2019 3010 3025 2981 3020 0 +50.85(+1.71%)
Jun 19, 2019 2957 2989 2949 2969 0 +11.69(+0.40%)
Jun 18, 2019 2910 2975 2906 2957 0 +61.06(+2.11%)
Jun 17, 2019 2883 2912 2870 2896 0 +13.76(+0.48%)
Jun 14, 2019 2869 2893 2844 2883 0 +5.66(+0.20%)
Jun 13, 2019 2875 2902 2856 2877 0 +13.94(+0.49%)
Jun 12, 2019 2864 2879 2842 2863 0 -15.84(-0.55%)
Jun 11, 2019 2909 2924 2868 2879 0 +16.31(+0.57%)
Jun 10, 2019 2857 2891 2848 2863 0 +33.14(+1.17%)
Jun 07, 2019 2809 2846 2800 2829 0 +35.79(+1.28%)
Jun 06, 2019 2790 2808 2769 2794 0 +2.73(+0.10%)
Jun 05, 2019 2805 2812 2764 2791 0 +5.92(+0.21%)
Jun 04, 2019 2761 2798 2744 2785 0 +48.04(+1.76%)
Jun 03, 2019 2702 2753 2700 2737 0 +36.29(+1.34%)
May 31, 2019 2692 2717 2669 2701 0 -28.19(-1.03%)
May 30, 2019 2724 2752 2717 2729 0 +2.42(+0.09%)
May 29, 2019 2697 2746 2684 2726 0 +16.13(+0.60%)
May 28, 2019 2737 2751 2705 2710 0 -2.35(-0.09%)
May 24, 2019 2721 2737 2693 2713 0 +30.80(+1.15%)
May 23, 2019 2687 2711 2666 2682 0 -42.99(-1.58%)
May 22, 2019 2732 2756 2714 2725 0 -26.98(-0.98%)
May 21, 2019 2725 2759 2712 2752 0 +49.33(+1.83%)
May 20, 2019 2689 2716 2675 2702 0 -13.06(-0.48%)
May 17, 2019 2743 2782 2682 2716 0 -90.48(-3.22%)
May 16, 2019 2817 2840 2789 2806 0 +0.13(+0.00%)
May 15, 2019 2798 2828 2775 2806 0 -7.64(-0.27%)
May 14, 2019 2796 2835 2775 2814 0 +42.48(+1.53%)
May 13, 2019 2820 2825 2748 2771 0 -120.53(-4.17%)
May 10, 2019 2875 2902 2827 2892 0 +5.09(+0.18%)
May 09, 2019 2861 2898 2827 2886 0 -6.62(-0.23%)
May 08, 2019 2914 2934 2889 2893 0 -38.34(-1.31%)
May 07, 2019 2958 2970 2901 2931 0 -33.61(-1.13%)
May 06, 2019 2936 2981 2912 2965 0 -59.44(-1.97%)
May 03, 2019 2984 3030 2972 3024 0 +59.85(+2.02%)
May 02, 2019 3006 3020 2942 2965 0 -33.90(-1.13%)
May 01, 2019 3018 3037 2987 2999 0 -23.34(-0.77%)
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%)
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.