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 (%)
Mar 29, 2018 3078 3078 3078 3078 0 +42.65(+1.40%)
Mar 28, 2018 3049 3080 2996 3036 0 -16.51(-0.54%)
Mar 27, 2018 3099 3132 3030 3052 0 -22.54(-0.73%)
Mar 26, 2018 3046 3082 3001 3075 0 +84.82(+2.84%)
Mar 23, 2018 3051 3082 2982 2990 0 -59.00(-1.94%)
Mar 22, 2018 3129 3156 3040 3049 0 -136.00(-4.27%)
Mar 21, 2018 3166 3218 3136 3185 0 +5.46(+0.17%)
Mar 20, 2018 3168 3208 3157 3179 0 +27.00(+0.86%)
Mar 19, 2018 3196 3205 3124 3152 0 -73.89(-2.29%)
Mar 16, 2018 3184 3242 3169 3226 0 +37.44(+1.17%)
Mar 15, 2018 3196 3226 3154 3189 0 +12.09(+0.38%)
Mar 14, 2018 3219 3225 3155 3177 0 -27.04(-0.84%)
Mar 13, 2018 3239 3248 3193 3204 0 -21.30(-0.66%)
Mar 12, 2018 3286 3300 3207 3225 0 -55.70(-1.70%)
Mar 09, 2018 3211 3286 3200 3281 0 +96.43(+3.03%)
Mar 08, 2018 3146 3192 3116 3184 0 +43.46(+1.38%)
Mar 07, 2018 3142 3153 3093 3141 0 -36.40(-1.15%)
Mar 06, 2018 3166 3200 3146 3177 0 +38.73(+1.23%)
Mar 05, 2018 3045 3154 3024 3139 0 +60.16(+1.95%)
Mar 02, 2018 3097 3130 3041 3078 0 -50.42(-1.61%)
Mar 01, 2018 3194 3241 3103 3129 0 -89.27(-2.77%)
Feb 28, 2018 3307 3327 3213 3218 0 -92.66(-2.80%)
Feb 27, 2018 3356 3374 3307 3311 0 -43.75(-1.30%)
Feb 26, 2018 3343 3367 3315 3355 0 +15.60(+0.47%)
Feb 23, 2018 3295 3342 3280 3339 0 +58.12(+1.77%)
Feb 22, 2018 3266 3304 3264 3281 0 +54.65(+1.69%)
Feb 21, 2018 3249 3293 3220 3226 0 -21.83(-0.67%)
Feb 20, 2018 3266 3310 3225 3248 0 -36.26(-1.10%)
Feb 16, 2018 3284 3284 3284 3284 0 -11.73(-0.36%)
Feb 15, 2018 3284 3305 3254 3296 0 +40.45(+1.24%)
Feb 14, 2018 3169 3274 3160 3256 0 +58.61(+1.83%)
Feb 13, 2018 3143 3214 3140 3197 0 +24.04(+0.76%)
Feb 12, 2018 3144 3195 3121 3173 0 +76.07(+2.46%)
Feb 09, 2018 3091 3135 2979 3097 0 +40.98(+1.34%)
Feb 08, 2018 3152 3200 3055 3056 0 -146.29(-4.57%)
Feb 07, 2018 3216 3264 3195 3202 0 -37.70(-1.16%)
Feb 06, 2018 3094 3247 3065 3240 0 +70.80(+2.23%)
Feb 05, 2018 3231 3292 3064 3169 0 -116.02(-3.53%)
Feb 02, 2018 3346 3355 3277 3285 0 -87.43(-2.59%)
Feb 01, 2018 3352 3396 3338 3373 0 -2.53(-0.07%)
Jan 31, 2018 3394 3437 3344 3375 0 -7.33(-0.22%)
Jan 30, 2018 3344 3410 3338 3382 0 -14.27(-0.42%)
Jan 29, 2018 3450 3457 3360 3397 0 -78.87(-2.27%)
Jan 26, 2018 3475 3498 3428 3476 0 +1.06(+0.03%)
Jan 25, 2018 3521 3530 3387 3474 0 +6.48(+0.19%)
Jan 24, 2018 3509 3525 3447 3468 0 -12.76(-0.37%)
Jan 23, 2018 3511 3517 3471 3481 0 -23.91(-0.68%)
Jan 22, 2018 3503 3512 3465 3505 0 +6.70(+0.19%)
Jan 19, 2018 3474 3500 3461 3498 0 +41.33(+1.20%)
Jan 18, 2018 3457 3483 3437 3457 0 +3.99(+0.12%)
Jan 17, 2018 3464 3478 3437 3453 0 -2.38(-0.07%)
Jan 16, 2018 3506 3525 3428 3455 0 -18.78(-0.54%)
Jan 15, 2018 3474 3474 3474 3474 0 +0.04(+0.00%)
Jan 12, 2018 3464 3486 3445 3474 0 +23.66(+0.69%)
Jan 11, 2018 3410 3455 3388 3450 0 +52.33(+1.54%)
Jan 10, 2018 3396 3435 3379 3398 0 -4.94(-0.15%)
Jan 09, 2018 3386 3420 3363 3403 0 +34.38(+1.02%)
Jan 08, 2018 3338 3374 3315 3368 0 +48.37(+1.46%)
Jan 05, 2018 3298 3324 3270 3320 0 +28.76(+0.87%)
Jan 04, 2018 3274 3299 3250 3291 0 +24.81(+0.76%)
Jan 03, 2018 3258 3273 3232 3266 0 +15.47(+0.48%)
Jan 02, 2018 3243 3276 3218 3251 0 +9.04(+0.28%)
Dec 29, 2017 3242 3242 3242 3242 0 -14.67(-0.45%)
Dec 28, 2017 3256 3266 3239 3257 0 +4.24(+0.13%)
Dec 27, 2017 3255 3267 3236 3252 0 +4.52(+0.14%)
Dec 26, 2017 3237 3255 3225 3248 0 +10.28(+0.32%)
Dec 22, 2017 3217 3243 3201 3237 0 +26.65(+0.83%)
Dec 21, 2017 3182 3222 3167 3211 0 +21.01(+0.66%)
Dec 20, 2017 3172 3199 3153 3190 0 +36.58(+1.16%)
Dec 19, 2017 3142 3161 3113 3153 0 +24.93(+0.80%)
Dec 18, 2017 3092 3136 3081 3128 0 +66.20(+2.16%)
Dec 15, 2017 3065 3085 3045 3062 0 +8.41(+0.28%)
Dec 14, 2017 3101 3106 3048 3054 0 -44.32(-1.43%)
Dec 13, 2017 3048 3112 3041 3098 0 +53.57(+1.76%)
Dec 12, 2017 3050 3068 3033 3044 0 -7.14(-0.23%)
Dec 11, 2017 3060 3067 3038 3052 0 +2.47(+0.08%)
Dec 08, 2017 3053 3063 3035 3049 0 +12.15(+0.40%)
Dec 07, 2017 2987 3043 2979 3037 0 +49.13(+1.64%)
Dec 06, 2017 2994 3012 2977 2988 0 -10.43(-0.35%)
Dec 05, 2017 3012 3035 2984 2998 0 -8.83(-0.29%)
Dec 04, 2017 3042 3055 3006 3007 0 -4.49(-0.15%)
Dec 01, 2017 3019 3029 2966 3012 0 -5.80(-0.19%)
Nov 30, 2017 2988 3029 2964 3017 0 +34.39(+1.15%)
Nov 29, 2017 2994 3010 2962 2983 0 -12.05(-0.40%)
Nov 28, 2017 2972 2999 2960 2995 0 +17.66(+0.59%)
Nov 27, 2017 2957 2992 2947 2977 0 +11.82(+0.40%)
Nov 24, 2017 2968 2990 2955 2966 0 -5.05(-0.17%)
Nov 23, 2017 2976 2982 2942 2971 0 +0.05(+0.00%)
Nov 22, 2017 2977 2983 2942 2971 0 +36.72(+1.25%)
Nov 21, 2017 2926 2948 2914 2934 0 +23.20(+0.80%)
Nov 20, 2017 2899 2928 2893 2911 0 +13.73(+0.47%)
Nov 17, 2017 2885 2910 2870 2897 0 +2.94(+0.10%)
Nov 16, 2017 2859 2911 2855 2894 0 +49.83(+1.75%)
Nov 15, 2017 2864 2877 2828 2844 0 -46.35(-1.60%)
Nov 14, 2017 2897 2907 2870 2891 0 +6.21(+0.22%)
Nov 13, 2017 2866 2893 2856 2884 0 -0.65(-0.02%)
Nov 10, 2017 2873 2899 2861 2885 0 +8.69(+0.30%)
Nov 09, 2017 2904 2911 2856 2876 0 -51.19(-1.75%)
Nov 08, 2017 2946 2955 2921 2927 0 -18.38(-0.62%)
Nov 07, 2017 2936 2956 2920 2946 0 +17.06(+0.58%)
Nov 06, 2017 2915 2941 2910 2929 0 +7.50(+0.26%)
Nov 03, 2017 2915 2927 2910 2921 0 +7.12(+0.24%)
Nov 02, 2017 2908 2927 2891 2914 0 -5.73(-0.20%)
Nov 01, 2017 2913 2941 2898 2920 0 +13.83(+0.48%)
Oct 31, 2017 2909 2923 2888 2906 0 +4.53(+0.16%)
Oct 30, 2017 2907 2926 2892 2902 0 -8.85(-0.30%)
Oct 27, 2017 2886 2918 2881 2910 0 +19.62(+0.68%)
Oct 26, 2017 2883 2912 2877 2891 0 +23.24(+0.81%)
Oct 25, 2017 2876 2886 2836 2868 0 -21.31(-0.74%)
Oct 24, 2017 2900 2928 2858 2889 0 +72.07(+2.56%)
Oct 23, 2017 2818 2832 2804 2817 0 +7.26(+0.26%)
Oct 20, 2017 2808 2820 2792 2809 0 +4.50(+0.16%)
Oct 19, 2017 2795 2810 2770 2805 0 -2.91(-0.10%)
Oct 18, 2017 2797 2817 2792 2808 0 +14.08(+0.50%)
Oct 17, 2017 2798 2810 2783 2794 0 -9.91(-0.35%)
Oct 16, 2017 2805 2819 2795 2804 0 +15.37(+0.55%)
Oct 13, 2017 2788 2804 2760 2788 0 +20.79(+0.75%)
Oct 12, 2017 2747 2777 2742 2768 0 +17.90(+0.65%)
Oct 11, 2017 2750 2760 2735 2750 0 +3.01(+0.11%)
Oct 10, 2017 2741 2755 2731 2747 0 +17.11(+0.63%)
Oct 09, 2017 2731 2735 2714 2730 0 +0.36(+0.01%)
Oct 06, 2017 2716 2734 2711 2729 0 +6.79(+0.25%)
Oct 05, 2017 2724 2733 2711 2722 0 -7.56(-0.28%)
Oct 04, 2017 2718 2738 2709 2730 0 +14.17(+0.52%)
Oct 03, 2017 2702 2721 2691 2716 0 +16.09(+0.60%)
Oct 02, 2017 2680 2703 2670 2700 0 +11.83(+0.44%)
Sep 29, 2017 2684 2702 2673 2688 0 +6.67(+0.25%)
Sep 28, 2017 2659 2688 2651 2681 0 +14.13(+0.53%)
Sep 27, 2017 2672 2683 2648 2667 0 +4.58(+0.17%)
Sep 26, 2017 2673 2681 2654 2662 0 -0.60(-0.02%)
Sep 25, 2017 2661 2673 2648 2663 0 -0.60(-0.02%)
Sep 22, 2017 2670 2681 2656 2664 0 -7.82(-0.29%)
Sep 21, 2017 2664 2678 2651 2672 0 +0.66(+0.02%)
Sep 20, 2017 2667 2680 2655 2671 0 +6.00(+0.23%)
Sep 19, 2017 2641 2677 2633 2665 0 +25.93(+0.98%)
Sep 18, 2017 2625 2649 2616 2639 0 +37.37(+1.44%)
Sep 15, 2017 2592 2607 2580 2602 0 +20.78(+0.81%)
Sep 14, 2017 2561 2589 2552 2581 0 +8.90(+0.35%)
Sep 13, 2017 2574 2592 2557 2572 0 -4.97(-0.19%)
Sep 12, 2017 2559 2596 2547 2577 0 +27.10(+1.06%)
Sep 11, 2017 2554 2559 2527 2550 0 +17.19(+0.68%)
Sep 08, 2017 2518 2548 2510 2533 0 +12.88(+0.51%)
Sep 07, 2017 2516 2527 2494 2520 0 +4.62(+0.18%)
Sep 06, 2017 2515 2542 2504 2515 0 -3.60(-0.14%)
Sep 05, 2017 2528 2545 2507 2519 0 -15.99(-0.63%)
Sep 01, 2017 2520 2544 2513 2535 0 +6.53(+0.26%)
Aug 31, 2017 2528 2547 2514 2528 0 +12.61(+0.50%)
Aug 30, 2017 2497 2523 2491 2516 0 +25.54(+1.03%)
Aug 29, 2017 2461 2502 2455 2490 0 +14.67(+0.59%)
Aug 28, 2017 2482 2492 2461 2475 0 -1.27(-0.05%)
Aug 25, 2017 2476 2494 2466 2477 0 +9.39(+0.38%)
Aug 24, 2017 2477 2479 2461 2467 0 -9.73(-0.39%)
Aug 23, 2017 2483 2491 2472 2477 0 -16.48(-0.66%)
Aug 22, 2017 2470 2495 2464 2493 0 +32.94(+1.34%)
Aug 21, 2017 2471 2481 2452 2460 0 -8.34(-0.34%)
Aug 18, 2017 2446 2486 2427 2469 0 -28.43(-1.14%)
Aug 17, 2017 2522 2533 2493 2497 0 -29.27(-1.16%)
Aug 16, 2017 2525 2542 2516 2526 0 +2.54(+0.10%)
Aug 15, 2017 2528 2538 2509 2524 0 -10.96(-0.43%)
Aug 14, 2017 2521 2547 2516 2535 0 +32.56(+1.30%)
Aug 11, 2017 2516 2532 2496 2502 0 -19.64(-0.78%)
Aug 10, 2017 2556 2563 2507 2522 0 -41.53(-1.62%)
Aug 09, 2017 2559 2579 2551 2564 0 -2.56(-0.10%)
Aug 08, 2017 2560 2585 2549 2566 0 +8.14(+0.32%)
Aug 07, 2017 2554 2569 2546 2558 0 -0.75(-0.03%)
Aug 04, 2017 2552 2565 2541 2559 0 +9.61(+0.38%)
Aug 03, 2017 2538 2555 2534 2549 0 +12.32(+0.49%)
Aug 02, 2017 2538 2552 2518 2537 0 +0.17(+0.01%)
Aug 01, 2017 2544 2564 2515 2537 0 -17.44(-0.68%)
Jul 31, 2017 2561 2568 2545 2554 0 +4.72(+0.19%)
Jul 28, 2017 2533 2559 2520 2549 0 +20.36(+0.81%)
Jul 27, 2017 2522 2535 2508 2529 0 +13.29(+0.53%)
Jul 26, 2017 2526 2533 2503 2516 0 -20.33(-0.80%)
Jul 25, 2017 2518 2548 2495 2536 0 +65.93(+2.67%)
Jul 24, 2017 2461 2475 2453 2470 0 +19.83(+0.81%)
Jul 21, 2017 2448 2458 2427 2450 0 -6.72(-0.27%)
Jul 20, 2017 2463 2476 2449 2457 0 +0.19(+0.01%)
Jul 19, 2017 2449 2464 2444 2457 0 +5.84(+0.24%)
Jul 18, 2017 2464 2468 2439 2451 0 -10.02(-0.41%)
Jul 17, 2017 2454 2475 2445 2461 0 +3.24(+0.13%)
Jul 14, 2017 2454 2471 2443 2458 0 +10.96(+0.45%)
Jul 13, 2017 2445 2459 2430 2447 0 +2.85(+0.12%)
Jul 12, 2017 2471 2487 2439 2444 0 -8.31(-0.34%)
Jul 11, 2017 2448 2461 2432 2452 0 +10.16(+0.42%)
Jul 10, 2017 2423 2453 2416 2442 0 +14.92(+0.61%)
Jul 07, 2017 2409 2436 2398 2427 0 +16.71(+0.69%)
Jul 06, 2017 2422 2431 2404 2410 0 -19.69(-0.81%)
Jul 05, 2017 2418 2438 2409 2430 0 +13.19(+0.55%)
Jul 04, 2017 2408 2433 2404 2417 0 -0.62(-0.03%)
Jul 03, 2017 2408 2433 2404 2418 0 +2.87(+0.12%)
Jun 30, 2017 2394 2427 2387 2415 0 +31.24(+1.31%)
Jun 29, 2017 2398 2409 2362 2383 0 -15.30(-0.64%)
Jun 28, 2017 2373 2404 2365 2399 0 +36.39(+1.54%)
Jun 27, 2017 2381 2392 2357 2362 0 -14.82(-0.62%)
Jun 26, 2017 2386 2405 2360 2377 0 +7.18(+0.30%)
Jun 23, 2017 2353 2378 2346 2370 0 +5.76(+0.24%)
Jun 22, 2017 2370 2388 2356 2364 0 -6.76(-0.29%)
Jun 21, 2017 2413 2417 2361 2371 0 -39.69(-1.65%)
Jun 20, 2017 2428 2434 2408 2411 0 -13.90(-0.57%)
Jun 19, 2017 2433 2439 2409 2425 0 -0.30(-0.01%)
Jun 16, 2017 2406 2431 2401 2425 0 +22.33(+0.93%)
Jun 15, 2017 2368 2409 2365 2403 0 +5.64(+0.24%)
Jun 14, 2017 2411 2414 2383 2397 0 -18.00(-0.75%)
Jun 13, 2017 2414 2428 2406 2415 0 +5.90(+0.24%)
Jun 12, 2017 2407 2417 2384 2409 0 -0.89(-0.04%)
Jun 09, 2017 2400 2432 2389 2410 0 +6.70(+0.28%)
Jun 08, 2017 2398 2410 2378 2403 0 +18.52(+0.78%)
Jun 07, 2017 2390 2401 2369 2385 0 -6.25(-0.26%)
Jun 06, 2017 2389 2406 2379 2391 0 -7.02(-0.29%)
Jun 05, 2017 2399 2429 2390 2398 0 -8.32(-0.35%)
Jun 02, 2017 2402 2423 2387 2406 0 +18.71(+0.78%)
Jun 01, 2017 2389 2405 2375 2388 0 +19.42(+0.82%)
May 31, 2017 2368 2380 2342 2368 0 -0.27(-0.01%)
May 30, 2017 2363 2377 2358 2368 0 -2.94(-0.12%)
May 29, 2017 2362 2377 2354 2371 0 +0.45(+0.02%)
May 26, 2017 2361 2377 2353 2371 0 +10.82(+0.46%)
May 25, 2017 2359 2377 2348 2360 0 +7.41(+0.31%)
May 24, 2017 2349 2370 2337 2353 0 +5.85(+0.25%)
May 23, 2017 2334 2354 2320 2347 0 +14.95(+0.64%)
May 22, 2017 2340 2348 2316 2332 0 +7.23(+0.31%)
May 19, 2017 2309 2337 2298 2325 0 +72.80(+3.23%)
May 18, 2017 2236 2264 2212 2252 0 -0.89(-0.04%)
May 17, 2017 2290 2283 2248 2253 0 -36.22(-1.58%)
May 16, 2017 2291 2297 2270 2289 0 +10.83(+0.48%)
May 15, 2017 2267 2283 2261 2278 0 +28.84(+1.28%)
May 12, 2017 2233 2259 2222 2249 0 +11.15(+0.50%)
May 11, 2017 2248 2254 2218 2238 0 -0.07(-0.00%)
May 10, 2017 2232 2249 2223 2238 0 +7.16(+0.32%)
May 09, 2017 2230 2246 2221 2231 0 +4.79(+0.22%)
May 08, 2017 2230 2239 2216 2226 0 -7.52(-0.34%)
May 05, 2017 2222 2239 2213 2234 0 +11.94(+0.54%)
May 04, 2017 2233 2245 2200 2222 0 -12.03(-0.54%)
May 03, 2017 2233 2248 2218 2234 0 -4.98(-0.22%)
May 02, 2017 2254 2266 2229 2239 0 -9.58(-0.43%)
May 01, 2017 2256 2265 2240 2248 0 +4.33(+0.19%)
Apr 28, 2017 2247 2260 2232 2244 0 -3.16(-0.14%)
Apr 27, 2017 2268 2273 2241 2247 0 -27.80(-1.22%)
Apr 26, 2017 2271 2299 2263 2275 0 -0.60(-0.03%)
Apr 25, 2017 2242 2288 2230 2276 0 +107.15(+4.94%)
Apr 24, 2017 2151 2174 2148 2168 0 +42.98(+2.02%)
Apr 21, 2017 2142 2147 2114 2125 0 -7.63(-0.36%)
Apr 20, 2017 2111 2139 2103 2133 0 +23.30(+1.10%)
Apr 19, 2017 2127 2141 2104 2110 0 -11.21(-0.53%)
Apr 18, 2017 2108 2125 2101 2121 0 +2.08(+0.10%)
Apr 17, 2017 2109 2123 2102 2119 0 +21.14(+1.01%)
Apr 13, 2017 2124 2130 2096 2098 0 -32.31(-1.52%)
Apr 12, 2017 2159 2163 2126 2130 0 -38.86(-1.79%)
Apr 11, 2017 2164 2173 2141 2169 0 +8.44(+0.39%)
Apr 10, 2017 2150 2173 2145 2161 0 +19.17(+0.90%)
Apr 07, 2017 2149 2162 2137 2141 0 -8.69(-0.40%)
Apr 06, 2017 2130 2161 2124 2150 0 +21.09(+0.99%)
Apr 05, 2017 2141 2168 2123 2129 0 -2.47(-0.12%)
Apr 04, 2017 2126 2140 2111 2131 0 +19.30(+0.91%)
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.