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 (%)
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%)
Dec 01, 2023 3455 3537 3441 3533 0 +75.60(+2.19%)
Nov 30, 2023 3393 3466 3378 3457 0 +67.91(+2.00%)
Nov 29, 2023 3484 3486 3292 3390 0 -176.82(-4.96%)
Nov 28, 2023 3627 3628 3563 3566 0 -62.79(-1.73%)
Nov 27, 2023 3654 3655 3616 3629 0 -33.31(-0.91%)
Nov 24, 2023 3659 3691 3659 3662 0 +3.84(+0.10%)
Nov 23, 2023 3675 3698 3656 3659 0 -11.53(-0.31%)
Nov 22, 2023 3675 3698 3659 3670 0 -2.56(-0.07%)
Nov 21, 2023 3668 3704 3657 3673 0 -25.63(-0.69%)
Nov 20, 2023 3688 3711 3591 3698 0 +2.56(+0.07%)
Nov 17, 2023 3702 3732 3671 3696 0 +19.22(+0.52%)
Nov 16, 2023 3651 3724 3651 3677 0 +25.63(+0.70%)
Nov 15, 2023 3700 3748 3642 3651 0 -48.69(-1.32%)
Nov 14, 2023 4060 4088 3666 3700 0 -171.70(-4.44%)
Nov 13, 2023 3861 3926 3857 3871 0 +10.25(+0.27%)
Nov 10, 2023 3786 3876 3786 3861 0 +74.31(+1.96%)
Nov 09, 2023 3766 3832 3766 3787 0 +42.29(+1.13%)
Nov 08, 2023 3698 3748 3664 3745 0 +49.97(+1.35%)
Nov 07, 2023 3739 3741 3680 3695 0 -44.85(-1.20%)
Nov 06, 2023 3794 3830 3718 3739 0 -43.56(-1.15%)
Nov 03, 2023 3784 3820 3759 3783 0 +30.75(+0.82%)
Nov 02, 2023 3716 3765 3698 3752 0 +48.69(+1.31%)
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.