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 (%)
Jul 31, 2020 2895 2924 2839 2888 0 -65.39(-2.21%)
Jul 30, 2020 2977 2990 2929 2953 0 -46.98(-1.57%)
Jul 29, 2020 2958 3010 2941 3000 0 +44.62(+1.51%)
Jul 28, 2020 2949 2988 2936 2956 0 -30.13(-1.01%)
Jul 27, 2020 2953 3000 2937 2986 0 +29.49(+1.00%)
Jul 24, 2020 2962 2984 2937 2956 0 +0.26(+0.01%)
Jul 23, 2020 2956 2984 2938 2956 0 -1.35(-0.05%)
Jul 22, 2020 2932 2974 2929 2957 0 +0.91(+0.03%)
Jul 21, 2020 2943 2984 2927 2956 0 +20.77(+0.71%)
Jul 20, 2020 2955 2973 2918 2936 0 -40.95(-1.38%)
Jul 17, 2020 2975 2998 2949 2977 0 +12.03(+0.41%)
Jul 16, 2020 2964 3011 2929 2964 0 +4.56(+0.15%)
Jul 15, 2020 2971 2995 2932 2960 0 +38.08(+1.30%)
Jul 14, 2020 2822 2929 2799 2922 0 +101.22(+3.59%)
Jul 13, 2020 2815 2868 2790 2821 0 +43.29(+1.56%)
Jul 10, 2020 2748 2785 2738 2777 0 +41.79(+1.53%)
Jul 09, 2020 2759 2782 2713 2736 0 -34.62(-1.25%)
Jul 08, 2020 2774 2795 2728 2770 0 -1.50(-0.05%)
Jul 07, 2020 2773 2804 2756 2772 0 -40.80(-1.45%)
Jul 06, 2020 2829 2836 2787 2812 0 +47.85(+1.73%)
Jul 03, 2020 2772 2817 2751 2765 0 +0.54(+0.02%)
Jul 02, 2020 2774 2822 2751 2764 0 +18.82(+0.69%)
Jul 01, 2020 2792 2807 2731 2745 0 -13.85(-0.50%)
Jun 30, 2020 2695 2774 2688 2759 0 +25.46(+0.93%)
Jun 29, 2020 2680 2747 2670 2734 0 +63.26(+2.37%)
Jun 26, 2020 2715 2725 2653 2670 0 -57.92(-2.12%)
Jun 25, 2020 2656 2735 2641 2728 0 +48.09(+1.79%)
Jun 24, 2020 2719 2727 2664 2680 0 -82.13(-2.97%)
Jun 23, 2020 2805 2808 2754 2762 0 +10.52(+0.38%)
Jun 22, 2020 2744 2763 2714 2752 0 -21.09(-0.76%)
Jun 19, 2020 2842 2845 2744 2773 0 -13.96(-0.50%)
Jun 18, 2020 2785 2820 2767 2787 0 -16.63(-0.59%)
Jun 17, 2020 2841 2851 2788 2804 0 -30.76(-1.09%)
Jun 16, 2020 2856 2901 2769 2834 0 +94.12(+3.43%)
Jun 15, 2020 2639 2754 2628 2740 0 -2.71(-0.10%)
Jun 12, 2020 2778 2795 2672 2743 0 +58.60(+2.18%)
Jun 11, 2020 2774 2798 2679 2684 0 -217.03(-7.48%)
Jun 10, 2020 2938 2960 2875 2901 0 -48.80(-1.65%)
Jun 09, 2020 2950 2974 2922 2950 0 -66.43(-2.20%)
Jun 08, 2020 2978 3053 2964 3017 0 +46.30(+1.56%)
Jun 05, 2020 2998 3041 2939 2970 0 +119.97(+4.21%)
Jun 04, 2020 2777 2855 2763 2850 0 +34.38(+1.22%)
Jun 03, 2020 2768 2826 2749 2816 0 +82.12(+3.00%)
Jun 02, 2020 2704 2748 2688 2734 0 +62.38(+2.34%)
Jun 01, 2020 2663 2694 2624 2671 0 -5.69(-0.21%)
May 29, 2020 2663 2697 2603 2677 0 -21.98(-0.81%)
May 28, 2020 2744 2769 2672 2699 0 -0.56(-0.02%)
May 27, 2020 2660 2710 2641 2700 0 +96.16(+3.69%)
May 26, 2020 2570 2638 2558 2603 0 +126.32(+5.10%)
May 25, 2020 2523 2544 2442 2477 0 -2.15(-0.09%)
May 22, 2020 2534 2555 2443 2479 0 -32.19(-1.28%)
May 21, 2020 2528 2555 2492 2511 0 -21.67(-0.86%)
May 20, 2020 2489 2566 2480 2533 0 +76.37(+3.11%)
May 19, 2020 2501 2521 2446 2457 0 -32.41(-1.30%)
May 18, 2020 2408 2503 2398 2489 0 +153.56(+6.57%)
May 15, 2020 2305 2355 2286 2336 0 +11.92(+0.51%)
May 14, 2020 2256 2328 2199 2324 0 +10.10(+0.44%)
May 13, 2020 2347 2363 2278 2314 0 -48.44(-2.05%)
May 12, 2020 2446 2458 2355 2362 0 -73.14(-3.00%)
May 11, 2020 2442 2470 2403 2435 0 -40.07(-1.62%)
May 08, 2020 2434 2490 2418 2475 0 +74.53(+3.10%)
May 07, 2020 2419 2446 2375 2401 0 +22.28(+0.94%)
May 06, 2020 2417 2447 2356 2378 0 -32.61(-1.35%)
May 05, 2020 2403 2465 2393 2411 0 +30.18(+1.27%)
May 04, 2020 2441 2449 2343 2381 0 -70.02(-2.86%)
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.