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, 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%)
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.