Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Farm & Construction Machinery Sector (CIX: MSECTOR620 )

3,257.60 UNCHANGED
Streaming Delayed Price Updated: 4:19 PM EDT, Apr 22, 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%)
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.