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 (%)
Feb 29, 2024 3208 3269 3205 3247 0 +37.16(+1.16%)
Feb 28, 2024 3233 3244 3188 3210 0 -32.03(-0.99%)
Feb 27, 2024 3226 3252 3204 3242 0 +29.47(+0.92%)
Feb 26, 2024 3302 3317 3194 3213 0 -98.66(-2.98%)
Feb 23, 2024 3323 3345 3297 3311 0 -30.76(-0.92%)
Feb 22, 2024 3317 3358 3301 3342 0 +17.94(+0.54%)
Feb 21, 2024 3318 3337 3293 3324 0 -14.09(-0.42%)
Feb 20, 2024 3295 3373 3295 3338 0 +49.97(+1.52%)
Feb 16, 2024 3288 3288 3288 3288 0 -51.25(-1.53%)
Feb 15, 2024 3277 3375 3238 3340 0 +58.94(+1.80%)
Feb 14, 2024 3636 3642 3172 3281 0 -356.22(-9.79%)
Feb 13, 2024 3650 3677 3619 3637 0 -64.06(-1.73%)
Feb 12, 2024 3646 3756 3646 3701 0 +66.63(+1.83%)
Feb 09, 2024 3563 3682 3556 3634 0 +75.60(+2.12%)
Feb 08, 2024 3511 3564 3474 3559 0 +46.12(+1.31%)
Feb 07, 2024 3502 3523 3486 3513 0 +14.10(+0.40%)
Feb 06, 2024 3395 3505 3386 3498 0 +108.91(+3.21%)
Feb 05, 2024 3384 3402 3341 3390 0 -7.68(-0.23%)
Feb 02, 2024 3410 3419 3370 3397 0 -34.60(-1.01%)
Feb 01, 2024 3460 3473 3406 3432 0 -17.94(-0.52%)
Jan 31, 2024 3466 3486 3443 3450 0 -1.28(-0.04%)
Jan 30, 2024 3474 3479 3443 3451 0 -37.16(-1.07%)
Jan 29, 2024 3427 3491 3401 3488 0 +55.10(+1.60%)
Jan 26, 2024 3454 3464 3420 3433 0 -20.50(-0.59%)
Jan 25, 2024 3524 3532 3450 3454 0 -64.07(-1.82%)
Jan 24, 2024 3557 3578 3514 3518 0 -11.53(-0.33%)
Jan 23, 2024 3468 3539 3468 3529 0 +38.44(+1.10%)
Jan 22, 2024 3527 3536 3445 3491 0 -87.13(-2.44%)
Jan 19, 2024 3601 3601 3541 3578 0 -29.48(-0.82%)
Jan 18, 2024 3563 3615 3563 3607 0 +56.38(+1.59%)
Jan 17, 2024 3560 3583 3495 3551 0 -41.00(-1.14%)
Jan 16, 2024 3632 3632 3543 3592 0 -57.66(-1.58%)
Jan 15, 2024 3602 3657 3602 3650 0 +41.00(+1.14%)
Jan 12, 2024 3639 3684 3591 3609 0 -21.78(-0.60%)
Jan 11, 2024 3616 3630 3575 3630 0 +6.41(+0.18%)
Jan 10, 2024 3606 3642 3602 3624 0 +7.68(+0.21%)
Jan 09, 2024 3636 3648 3600 3616 0 -44.84(-1.22%)
Jan 08, 2024 3629 3662 3627 3661 0 +8.97(+0.25%)
Jan 05, 2024 3652 3657 3597 3652 0 -7.69(-0.21%)
Jan 04, 2024 3565 3664 3556 3660 0 +90.97(+2.55%)
Jan 03, 2024 3589 3598 3529 3569 0 -62.78(-1.73%)
Jan 02, 2024 3642 3675 3615 3632 0 -33.32(-0.91%)
Dec 29, 2023 3665 3665 3665 3665 0 -1.28(-0.03%)
Dec 28, 2023 3664 3682 3652 3666 0 -1.28(-0.03%)
Dec 27, 2023 3622 3689 3622 3668 0 +10.25(+0.28%)
Dec 22, 2023 3657 3657 3657 3657 0 +0.00(+0.00%)
Dec 21, 2023 3605 3669 3605 3657 0 +70.48(+1.96%)
Dec 20, 2023 3665 3702 3584 3587 0 -75.60(-2.06%)
Dec 19, 2023 3598 3669 3598 3662 0 +79.44(+2.22%)
Dec 18, 2023 3580 3600 3552 3583 0 +16.66(+0.47%)
Dec 15, 2023 3629 3638 3532 3566 0 -62.79(-1.73%)
Dec 14, 2023 3577 3674 3539 3629 0 +66.63(+1.87%)
Dec 13, 2023 3497 3570 3483 3563 0 +32.04(+0.91%)
Dec 12, 2023 3534 3550 3514 3531 0 -1.29(-0.04%)
Dec 11, 2023 3569 3583 3529 3532 0 -49.97(-1.40%)
Dec 08, 2023 3556 3598 3552 3582 0 +15.38(+0.43%)
Dec 07, 2023 3560 3592 3557 3566 0 +7.69(+0.22%)
Dec 06, 2023 3536 3601 3532 3559 0 +44.84(+1.28%)
Dec 05, 2023 3543 3587 3509 3514 0 -38.44(-1.08%)
Dec 04, 2023 3524 3573 3511 3552 0 +19.22(+0.54%)
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.