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

Farm & Construction Machinery Sector (CIX: MSECTOR620 )

3,348.57 -30.75 (-0.91%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 16, 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 (%)
Apr 30, 2018 2983 3005 2948 2966 0 -10.86(-0.36%)
Apr 27, 2018 2973 3010 2953 2977 0 -1.31(-0.04%)
Apr 26, 2018 2976 3003 2936 2978 0 +2.98(+0.10%)
Apr 25, 2018 2962 3013 2930 2975 0 -2.10(-0.07%)
Apr 24, 2018 3191 3218 2957 2978 0 -135.92(-4.37%)
Apr 23, 2018 3127 3143 3087 3113 0 +10.67(+0.34%)
Apr 20, 2018 3129 3150 3087 3103 0 -31.78(-1.01%)
Apr 19, 2018 3140 3157 3104 3135 0 -11.15(-0.35%)
Apr 18, 2018 3148 3176 3127 3146 0 +34.71(+1.12%)
Apr 17, 2018 3118 3152 3102 3111 0 +12.72(+0.41%)
Apr 16, 2018 3102 3124 3070 3098 0 +14.77(+0.48%)
Apr 13, 2018 3111 3124 3062 3084 0 +1.56(+0.05%)
Apr 12, 2018 3033 3101 3024 3082 0 +65.45(+2.17%)
Apr 11, 2018 3018 3046 3006 3016 0 -24.37(-0.80%)
Apr 10, 2018 3017 3063 2998 3041 0 +83.71(+2.83%)
Apr 09, 2018 2990 3026 2947 2957 0 -5.83(-0.20%)
Apr 06, 2018 3020 3037 2925 2963 0 -95.59(-3.13%)
Apr 05, 2018 3034 3081 3027 3059 0 +54.85(+1.83%)
Apr 04, 2018 2923 3011 2893 3004 0 -34.83(-1.15%)
Apr 03, 2018 3025 3047 2985 3039 0 +30.07(+1.00%)
Apr 02, 2018 3058 3072 2968 3008 0 -69.84(-2.27%)
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%)
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.