FinancialContent is the trusted provider of stock market information to the media industry.
Farm & Construction Machinery Sector (CIX: MSECTOR620)
2,873.62   +45.67 (+1.61%)
Streaming Delayed Price  /  Updated: 7:59 PM EDT, Aug 17, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 17, 2018 2797 2893 2782 2874 0 +45.67(+1.61%)
Aug 16, 2018 2790 2840 2783 2828 0 +57.28(+2.07%)
Aug 15, 2018 2797 2798 2723 2771 0 -54.28(-1.92%)
Aug 14, 2018 2828 2853 2809 2825 0 +6.42(+0.23%)
Aug 13, 2018 2827 2842 2805 2819 0 -16.53(-0.58%)
Aug 10, 2018 2865 2868 2812 2835 0 -54.86(-1.90%)
Aug 09, 2018 2929 2940 2879 2890 0 -47.33(-1.61%)
Aug 08, 2018 2967 2974 2924 2937 0 -24.73(-0.84%)
Aug 07, 2018 2939 2985 2931 2962 0 +44.89(+1.54%)
Aug 06, 2018 2901 2937 2894 2917 0 +9.60(+0.33%)
Aug 03, 2018 2895 2916 2879 2908 0 +9.05(+0.31%)
Aug 02, 2018 2877 2919 2857 2898 0 -8.52(-0.29%)
Aug 01, 2018 2961 2978 2893 2907 0 -79.71(-2.67%)
Jul 31, 2018 2939 3005 2915 2987 0 +66.80(+2.29%)
Jul 30, 2018 3007 3024 2911 2920 0 -75.30(-2.51%)
Jul 27, 2018 3022 3029 2957 2995 0 +9.25(+0.31%)
Jul 26, 2018 2961 3007 2950 2986 0 +36.57(+1.24%)
Jul 25, 2018 2910 2963 2876 2949 0 +35.69(+1.23%)
Jul 24, 2018 2903 2959 2880 2914 0 +36.42(+1.27%)
Jul 23, 2018 2878 2893 2858 2877 0 -12.31(-0.43%)
Jul 20, 2018 2912 2916 2882 2890 0 -44.12(-1.50%)
Jul 19, 2018 2921 2951 2913 2934 0 -9.35(-0.32%)
Jul 18, 2018 2912 2951 2903 2943 0 +26.81(+0.92%)
Jul 17, 2018 2875 2922 2866 2916 0 +23.38(+0.81%)
Jul 16, 2018 2932 2936 2885 2893 0 -33.92(-1.16%)
Jul 13, 2018 2922 2952 2899 2927 0 -2.16(-0.07%)
Jul 12, 2018 2929 2948 2898 2929 0 +23.16(+0.80%)
Jul 11, 2018 2927 2945 2890 2906 0 -72.73(-2.44%)
Jul 10, 2018 2985 2998 2959 2979 0 +9.55(+0.32%)
Jul 09, 2018 2895 2980 2890 2969 0 +93.20(+3.24%)
Jul 06, 2018 2864 2886 2833 2876 0 -0.82(-0.03%)
Jul 05, 2018 2872 2888 2846 2877 0 +13.04(+0.46%)
Jul 04, 2018 2864 2864 2862 2864 0 -0.13(-0.00%)
Jul 03, 2018 2907 2913 2855 2864 0 -29.58(-1.02%)
Jul 02, 2018 2850 2901 2837 2893 0 +6.67(+0.23%)
Jun 29, 2018 2896 2928 2880 2887 0 +6.91(+0.24%)
Jun 28, 2018 2856 2897 2828 2880 0 +17.31(+0.60%)
Jun 27, 2018 2892 2943 2858 2862 0 -21.64(-0.75%)
Jun 26, 2018 2893 2913 2869 2884 0 -8.42(-0.29%)
Jun 25, 2018 2931 2934 2866 2892 0 -57.94(-1.96%)
Jun 22, 2018 2964 2992 2943 2950 0 +16.97(+0.58%)
Jun 21, 2018 2976 2981 2919 2933 0 -52.70(-1.76%)
Jun 20, 2018 2994 3013 2948 2986 0 +7.20(+0.24%)
Jun 19, 2018 3023 3030 2958 2979 0 -86.58(-2.82%)
Jun 18, 2018 3055 3078 3044 3066 0 -31.50(-1.02%)
Jun 15, 2018 3097 3143 3061 3097 0 -44.07(-1.40%)
Jun 14, 2018 3187 3210 3134 3141 0 -43.25(-1.36%)
Jun 13, 2018 3235 3241 3177 3184 0 -50.43(-1.56%)
Jun 12, 2018 3226 3267 3213 3235 0 +13.87(+0.43%)
Jun 11, 2018 3206 3237 3191 3221 0 +8.74(+0.27%)
Jun 08, 2018 3228 3238 3196 3212 0 -20.52(-0.63%)
Jun 07, 2018 3241 3262 3215 3233 0 +5.24(+0.16%)
Jun 06, 2018 3227 3229 3193 3227 0 +79.12(+2.51%)
Jun 05, 2018 3133 3155 3121 3148 0 +5.92(+0.19%)
Jun 04, 2018 3159 3186 3116 3142 0 -8.02(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More