Farm & Construction Machinery Sector (CIX: MSECTOR620 )

3,558.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.