Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Farm & Construction Machinery Sector (CIX: MSECTOR620 )

3,335.76 +57.66 (+1.76%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 26, 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, 2023 3889 3930 3862 3916 0 +47.41(+1.23%)
Mar 30, 2023 3764 3870 3753 3869 0 +111.48(+2.97%)
Mar 29, 2023 3737 3761 3724 3757 0 +51.25(+1.38%)
Mar 28, 2023 3728 3780 3696 3706 0 -20.50(-0.55%)
Mar 27, 2023 3719 3745 3707 3727 0 +14.09(+0.38%)
Mar 24, 2023 3719 3729 3656 3712 0 -37.16(-0.99%)
Mar 23, 2023 3684 3793 3684 3750 0 +66.63(+1.81%)
Mar 22, 2023 3711 3762 3682 3683 0 -26.90(-0.73%)
Mar 21, 2023 3654 3725 3654 3710 0 +98.66(+2.73%)
Mar 20, 2023 3623 3646 3593 3611 0 -7.69(-0.21%)
Mar 17, 2023 3674 3680 3595 3619 0 -92.26(-2.49%)
Mar 16, 2023 3627 3716 3592 3711 0 +47.41(+1.29%)
Mar 15, 2023 3742 3743 3583 3664 0 -152.48(-4.00%)
Mar 14, 2023 3810 3846 3765 3816 0 +35.88(+0.95%)
Mar 13, 2023 3736 3803 3716 3780 0 -42.28(-1.11%)
Mar 10, 2023 3893 3893 3778 3823 0 -69.20(-1.78%)
Mar 09, 2023 3958 3964 3884 3892 0 -60.22(-1.52%)
Mar 08, 2023 3951 3988 3925 3952 0 +1.28(+0.03%)
Mar 07, 2023 3987 4016 3944 3951 0 -28.19(-0.71%)
Mar 06, 2023 4021 4032 3969 3979 0 -42.28(-1.05%)
Mar 03, 2023 3939 4029 3935 4021 0 +83.29(+2.12%)
Mar 02, 2023 3909 3951 3900 3938 0 -7.69(-0.19%)
Mar 01, 2023 3934 3992 3919 3946 0 +2.56(+0.06%)
Feb 28, 2023 3934 3974 3915 3943 0 +8.97(+0.23%)
Feb 27, 2023 3943 3973 3926 3934 0 +19.22(+0.49%)
Feb 24, 2023 3896 3932 3875 3915 0 -30.75(-0.78%)
Feb 23, 2023 3962 3994 3887 3946 0 -16.66(-0.42%)
Feb 22, 2023 3920 3984 3883 3962 0 +42.28(+1.08%)
Feb 21, 2023 3979 4019 3900 3920 0 -108.91(-2.70%)
Feb 17, 2023 4029 4029 4029 4029 0 -42.29(-1.04%)
Feb 16, 2023 4011 4090 3966 4071 0 +58.95(+1.47%)
Feb 15, 2023 4049 4056 3953 4012 0 -55.10(-1.35%)
Feb 14, 2023 4005 4116 3924 4067 0 +198.61(+5.13%)
Feb 13, 2023 3789 3878 3732 3869 0 +98.66(+2.62%)
Feb 10, 2023 3780 3798 3732 3770 0 -29.47(-0.78%)
Feb 09, 2023 3914 3956 3791 3800 0 -76.88(-1.98%)
Feb 08, 2023 3834 3891 3823 3876 0 +20.50(+0.53%)
Feb 07, 2023 3844 3880 3811 3856 0 +6.41(+0.17%)
Feb 06, 2023 3866 3876 3829 3850 0 -32.04(-0.83%)
Feb 03, 2023 3900 3979 3868 3882 0 -52.53(-1.34%)
Feb 02, 2023 3891 3973 3883 3934 0 +70.47(+1.82%)
Feb 01, 2023 3846 3883 3791 3864 0 +12.82(+0.33%)
Jan 31, 2023 3800 3856 3769 3851 0 +65.35(+1.73%)
Jan 30, 2023 3775 3823 3762 3786 0 -26.91(-0.71%)
Jan 27, 2023 3745 3834 3745 3812 0 +30.75(+0.81%)
Jan 26, 2023 3793 3811 3757 3782 0 +15.38(+0.41%)
Jan 25, 2023 3682 3783 3669 3766 0 +39.72(+1.07%)
Jan 24, 2023 3721 3756 3704 3727 0 -10.25(-0.27%)
Jan 23, 2023 3641 3738 3637 3737 0 +97.38(+2.68%)
Jan 20, 2023 3634 3656 3597 3639 0 +15.38(+0.42%)
Jan 19, 2023 3648 3665 3596 3624 0 -34.60(-0.95%)
Jan 18, 2023 3697 3748 3656 3659 0 -20.50(-0.56%)
Jan 17, 2023 3645 3689 3606 3679 0 +17.94(+0.49%)
Jan 16, 2023 3623 3678 3622 3661 0 +38.44(+1.06%)
Jan 13, 2023 3651 3719 3622 3623 0 -60.23(-1.64%)
Jan 12, 2023 3554 3684 3545 3683 0 +140.95(+3.98%)
Jan 11, 2023 3523 3552 3510 3542 0 +23.07(+0.66%)
Jan 10, 2023 3456 3522 3437 3519 0 +55.10(+1.59%)
Jan 09, 2023 3455 3546 3455 3464 0 +29.47(+0.86%)
Jan 06, 2023 3419 3442 3358 3434 0 +30.75(+0.90%)
Jan 05, 2023 3422 3431 3375 3404 0 -41.00(-1.19%)
Jan 04, 2023 3427 3464 3414 3445 0 +34.59(+1.01%)
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.