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 29, 2021 4763 4821 4763 4809 0 +14.09(+0.29%)
Oct 28, 2021 4756 4831 4677 4795 0 +69.19(+1.46%)
Oct 27, 2021 4822 4854 4725 4726 0 -90.97(-1.89%)
Oct 26, 2021 4902 4817 4816 4817 0 -69.20(-1.42%)
Oct 25, 2021 4808 4921 4785 4886 0 +85.85(+1.79%)
Oct 22, 2021 4840 4845 4777 4800 0 -26.90(-0.56%)
Oct 21, 2021 4802 4850 4772 4827 0 +20.50(+0.43%)
Oct 20, 2021 4785 4846 4775 4807 0 +5.12(+0.11%)
Oct 19, 2021 4870 4882 4785 4802 0 -66.63(-1.37%)
Oct 18, 2021 4936 4937 4773 4868 0 -102.51(-2.06%)
Oct 15, 2021 4913 4994 4881 4971 0 +89.70(+1.84%)
Oct 14, 2021 4891 4914 4854 4881 0 +25.63(+0.53%)
Oct 13, 2021 4841 4876 4802 4855 0 +20.50(+0.42%)
Oct 12, 2021 4836 4889 4814 4835 0 -6.41(-0.13%)
Oct 08, 2021 4841 4841 4841 4841 0 +90.98(+1.92%)
Oct 07, 2021 4703 4768 4697 4750 0 +65.35(+1.39%)
Oct 06, 2021 4681 4700 4617 4685 0 -52.54(-1.11%)
Oct 05, 2021 4753 4789 4725 4738 0 -26.91(-0.56%)
Oct 04, 2021 4852 4861 4681 4764 0 -102.51(-2.11%)
Oct 01, 2021 4866 4898 4814 4867 0 +17.94(+0.37%)
Sep 30, 2021 4830 4978 4829 4849 0 +25.63(+0.53%)
Sep 29, 2021 4870 4908 4804 4823 0 -23.06(-0.48%)
Sep 28, 2021 4849 4870 4804 4846 0 -38.44(-0.79%)
Sep 27, 2021 4741 4889 4738 4885 0 +133.26(+2.80%)
Sep 24, 2021 4689 4759 4661 4752 0 +32.03(+0.68%)
Sep 23, 2021 4713 4729 4684 4720 0 +28.19(+0.60%)
Sep 22, 2021 4629 4713 4629 4691 0 +48.69(+1.05%)
Sep 21, 2021 4661 4682 4607 4643 0 +3.84(+0.08%)
Sep 20, 2021 4627 4672 4556 4639 0 -62.78(-1.34%)
Sep 17, 2021 4741 4803 4694 4702 0 -56.38(-1.18%)
Sep 16, 2021 4966 4966 4758 4758 0 -188.36(-3.81%)
Sep 15, 2021 4934 4973 4890 4946 0 +16.66(+0.34%)
Sep 14, 2021 4968 4986 4911 4930 0 -29.47(-0.59%)
Sep 13, 2021 4955 5030 4925 4959 0 +34.59(+0.70%)
Sep 10, 2021 4971 4989 4894 4925 0 -28.19(-0.57%)
Sep 09, 2021 4931 5046 4931 4953 0 +20.51(+0.42%)
Sep 08, 2021 4902 5054 4881 4932 0 +43.56(+0.89%)
Sep 07, 2021 4871 4923 4864 4889 0 +11.53(+0.24%)
Sep 03, 2021 4877 4877 4877 4877 0 -73.03(-1.48%)
Sep 02, 2021 4779 4966 4775 4950 0 +198.61(+4.18%)
Sep 01, 2021 4708 4826 4693 4752 0 +83.28(+1.78%)
Aug 31, 2021 4606 4759 4598 4668 0 +73.04(+1.59%)
Aug 30, 2021 4622 4647 4577 4595 0 -25.63(-0.55%)
Aug 27, 2021 4481 4652 4480 4621 0 +140.95(+3.15%)
Aug 26, 2021 4539 4544 4467 4480 0 -90.97(-1.99%)
Aug 25, 2021 4454 4584 4360 4571 0 +1.28(+0.03%)
Aug 24, 2021 4589 4589 4549 4570 0 +8.97(+0.20%)
Aug 23, 2021 4512 4665 4512 4561 0 +83.29(+1.86%)
Aug 20, 2021 4412 4489 4379 4477 0 +71.75(+1.63%)
Aug 19, 2021 4372 4421 4351 4406 0 -16.66(-0.38%)
Aug 18, 2021 4448 4468 4399 4422 0 -23.06(-0.52%)
Aug 17, 2021 4512 4512 4443 4445 0 -67.91(-1.50%)
Aug 16, 2021 4577 4599 4499 4513 0 -98.67(-2.14%)
Aug 13, 2021 4672 4686 4594 4612 0 -65.35(-1.40%)
Aug 12, 2021 4909 4926 4634 4677 0 -256.27(-5.19%)
Aug 11, 2021 5094 5094 4908 4934 0 -153.76(-3.02%)
Aug 10, 2021 4996 5094 4966 5087 0 +102.51(+2.06%)
Aug 09, 2021 4984 4995 4914 4985 0 -15.38(-0.31%)
Aug 06, 2021 4922 5002 4917 5000 0 +98.67(+2.01%)
Aug 05, 2021 4832 4921 4832 4902 0 +69.19(+1.43%)
Aug 04, 2021 4853 4877 4826 4832 0 -49.97(-1.02%)
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.