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 (%)
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%)
Sep 01, 2017 2520 2544 2513 2535 0 +6.53(+0.26%)
Aug 31, 2017 2528 2547 2514 2528 0 +12.61(+0.50%)
Aug 30, 2017 2497 2523 2491 2516 0 +25.54(+1.03%)
Aug 29, 2017 2461 2502 2455 2490 0 +14.67(+0.59%)
Aug 28, 2017 2482 2492 2461 2475 0 -1.27(-0.05%)
Aug 25, 2017 2476 2494 2466 2477 0 +9.39(+0.38%)
Aug 24, 2017 2477 2479 2461 2467 0 -9.73(-0.39%)
Aug 23, 2017 2483 2491 2472 2477 0 -16.48(-0.66%)
Aug 22, 2017 2470 2495 2464 2493 0 +32.94(+1.34%)
Aug 21, 2017 2471 2481 2452 2460 0 -8.34(-0.34%)
Aug 18, 2017 2446 2486 2427 2469 0 -28.43(-1.14%)
Aug 17, 2017 2522 2533 2493 2497 0 -29.27(-1.16%)
Aug 16, 2017 2525 2542 2516 2526 0 +2.54(+0.10%)
Aug 15, 2017 2528 2538 2509 2524 0 -10.96(-0.43%)
Aug 14, 2017 2521 2547 2516 2535 0 +32.56(+1.30%)
Aug 11, 2017 2516 2532 2496 2502 0 -19.64(-0.78%)
Aug 10, 2017 2556 2563 2507 2522 0 -41.53(-1.62%)
Aug 09, 2017 2559 2579 2551 2564 0 -2.56(-0.10%)
Aug 08, 2017 2560 2585 2549 2566 0 +8.14(+0.32%)
Aug 07, 2017 2554 2569 2546 2558 0 -0.75(-0.03%)
Aug 04, 2017 2552 2565 2541 2559 0 +9.61(+0.38%)
Aug 03, 2017 2538 2555 2534 2549 0 +12.32(+0.49%)
Aug 02, 2017 2538 2552 2518 2537 0 +0.17(+0.01%)
Aug 01, 2017 2544 2564 2515 2537 0 -17.44(-0.68%)
Jul 31, 2017 2561 2568 2545 2554 0 +4.72(+0.19%)
Jul 28, 2017 2533 2559 2520 2549 0 +20.36(+0.81%)
Jul 27, 2017 2522 2535 2508 2529 0 +13.29(+0.53%)
Jul 26, 2017 2526 2533 2503 2516 0 -20.33(-0.80%)
Jul 25, 2017 2518 2548 2495 2536 0 +65.93(+2.67%)
Jul 24, 2017 2461 2475 2453 2470 0 +19.83(+0.81%)
Jul 21, 2017 2448 2458 2427 2450 0 -6.72(-0.27%)
Jul 20, 2017 2463 2476 2449 2457 0 +0.19(+0.01%)
Jul 19, 2017 2449 2464 2444 2457 0 +5.84(+0.24%)
Jul 18, 2017 2464 2468 2439 2451 0 -10.02(-0.41%)
Jul 17, 2017 2454 2475 2445 2461 0 +3.24(+0.13%)
Jul 14, 2017 2454 2471 2443 2458 0 +10.96(+0.45%)
Jul 13, 2017 2445 2459 2430 2447 0 +2.85(+0.12%)
Jul 12, 2017 2471 2487 2439 2444 0 -8.31(-0.34%)
Jul 11, 2017 2448 2461 2432 2452 0 +10.16(+0.42%)
Jul 10, 2017 2423 2453 2416 2442 0 +14.92(+0.61%)
Jul 07, 2017 2409 2436 2398 2427 0 +16.71(+0.69%)
Jul 06, 2017 2422 2431 2404 2410 0 -19.69(-0.81%)
Jul 05, 2017 2418 2438 2409 2430 0 +13.19(+0.55%)
Jul 04, 2017 2408 2433 2404 2417 0 -0.62(-0.03%)
Jul 03, 2017 2408 2433 2404 2418 0 +2.87(+0.12%)
Jun 30, 2017 2394 2427 2387 2415 0 +31.24(+1.31%)
Jun 29, 2017 2398 2409 2362 2383 0 -15.30(-0.64%)
Jun 28, 2017 2373 2404 2365 2399 0 +36.39(+1.54%)
Jun 27, 2017 2381 2392 2357 2362 0 -14.82(-0.62%)
Jun 26, 2017 2386 2405 2360 2377 0 +7.18(+0.30%)
Jun 23, 2017 2353 2378 2346 2370 0 +5.76(+0.24%)
Jun 22, 2017 2370 2388 2356 2364 0 -6.76(-0.29%)
Jun 21, 2017 2413 2417 2361 2371 0 -39.69(-1.65%)
Jun 20, 2017 2428 2434 2408 2411 0 -13.90(-0.57%)
Jun 19, 2017 2433 2439 2409 2425 0 -0.30(-0.01%)
Jun 16, 2017 2406 2431 2401 2425 0 +22.33(+0.93%)
Jun 15, 2017 2368 2409 2365 2403 0 +5.64(+0.24%)
Jun 14, 2017 2411 2414 2383 2397 0 -18.00(-0.75%)
Jun 13, 2017 2414 2428 2406 2415 0 +5.90(+0.24%)
Jun 12, 2017 2407 2417 2384 2409 0 -0.89(-0.04%)
Jun 09, 2017 2400 2432 2389 2410 0 +6.70(+0.28%)
Jun 08, 2017 2398 2410 2378 2403 0 +18.52(+0.78%)
Jun 07, 2017 2390 2401 2369 2385 0 -6.25(-0.26%)
Jun 06, 2017 2389 2406 2379 2391 0 -7.02(-0.29%)
Jun 05, 2017 2399 2429 2390 2398 0 -8.32(-0.35%)
Jun 02, 2017 2402 2423 2387 2406 0 +18.71(+0.78%)
Jun 01, 2017 2389 2405 2375 2388 0 +19.42(+0.82%)
May 31, 2017 2368 2380 2342 2368 0 -0.27(-0.01%)
May 30, 2017 2363 2377 2358 2368 0 -2.94(-0.12%)
May 29, 2017 2362 2377 2354 2371 0 +0.45(+0.02%)
May 26, 2017 2361 2377 2353 2371 0 +10.82(+0.46%)
May 25, 2017 2359 2377 2348 2360 0 +7.41(+0.31%)
May 24, 2017 2349 2370 2337 2353 0 +5.85(+0.25%)
May 23, 2017 2334 2354 2320 2347 0 +14.95(+0.64%)
May 22, 2017 2340 2348 2316 2332 0 +7.23(+0.31%)
May 19, 2017 2309 2337 2298 2325 0 +72.80(+3.23%)
May 18, 2017 2236 2264 2212 2252 0 -0.89(-0.04%)
May 17, 2017 2290 2283 2248 2253 0 -36.22(-1.58%)
May 16, 2017 2291 2297 2270 2289 0 +10.83(+0.48%)
May 15, 2017 2267 2283 2261 2278 0 +28.84(+1.28%)
May 12, 2017 2233 2259 2222 2249 0 +11.15(+0.50%)
May 11, 2017 2248 2254 2218 2238 0 -0.07(-0.00%)
May 10, 2017 2232 2249 2223 2238 0 +7.16(+0.32%)
May 09, 2017 2230 2246 2221 2231 0 +4.79(+0.22%)
May 08, 2017 2230 2239 2216 2226 0 -7.52(-0.34%)
May 05, 2017 2222 2239 2213 2234 0 +11.94(+0.54%)
May 04, 2017 2233 2245 2200 2222 0 -12.03(-0.54%)
May 03, 2017 2233 2248 2218 2234 0 -4.98(-0.22%)
May 02, 2017 2254 2266 2229 2239 0 -9.58(-0.43%)
May 01, 2017 2256 2265 2240 2248 0 +4.33(+0.19%)
Apr 28, 2017 2247 2260 2232 2244 0 -3.16(-0.14%)
Apr 27, 2017 2268 2273 2241 2247 0 -27.80(-1.22%)
Apr 26, 2017 2271 2299 2263 2275 0 -0.60(-0.03%)
Apr 25, 2017 2242 2288 2230 2276 0 +107.15(+4.94%)
Apr 24, 2017 2151 2174 2148 2168 0 +42.98(+2.02%)
Apr 21, 2017 2142 2147 2114 2125 0 -7.63(-0.36%)
Apr 20, 2017 2111 2139 2103 2133 0 +23.30(+1.10%)
Apr 19, 2017 2127 2141 2104 2110 0 -11.21(-0.53%)
Apr 18, 2017 2108 2125 2101 2121 0 +2.08(+0.10%)
Apr 17, 2017 2109 2123 2102 2119 0 +21.14(+1.01%)
Apr 13, 2017 2124 2130 2096 2098 0 -32.31(-1.52%)
Apr 12, 2017 2159 2163 2126 2130 0 -38.86(-1.79%)
Apr 11, 2017 2164 2173 2141 2169 0 +8.44(+0.39%)
Apr 10, 2017 2150 2173 2145 2161 0 +19.17(+0.90%)
Apr 07, 2017 2149 2162 2137 2141 0 -8.69(-0.40%)
Apr 06, 2017 2130 2161 2124 2150 0 +21.09(+0.99%)
Apr 05, 2017 2141 2168 2123 2129 0 -2.47(-0.12%)
Apr 04, 2017 2126 2140 2111 2131 0 +19.30(+0.91%)
Apr 03, 2017 2115 2125 2092 2112 0 -5.91(-0.28%)
Mar 31, 2017 2124 2137 2106 2118 0 -13.70(-0.64%)
Mar 30, 2017 2121 2137 2113 2132 0 +7.23(+0.34%)
Mar 29, 2017 2118 2133 2108 2125 0 +0.71(+0.03%)
Mar 28, 2017 2103 2129 2099 2124 0 +26.41(+1.26%)
Mar 27, 2017 2089 2105 2075 2097 0 -14.72(-0.70%)
Mar 24, 2017 2121 2136 2099 2112 0 -4.32(-0.20%)
Mar 23, 2017 2117 2132 2107 2116 0 +0.60(+0.03%)
Mar 22, 2017 2109 2127 2101 2116 0 +1.10(+0.05%)
Mar 21, 2017 2159 2167 2107 2115 0 -40.20(-1.87%)
Mar 20, 2017 2134 2165 2123 2155 0 +23.45(+1.10%)
Mar 17, 2017 2133 2142 2123 2131 0 -3.29(-0.15%)
Mar 16, 2017 2151 2154 2129 2135 0 -5.23(-0.24%)
Mar 15, 2017 2121 2152 2113 2140 0 +27.40(+1.30%)
Mar 14, 2017 2104 2118 2091 2113 0 -11.77(-0.55%)
Mar 13, 2017 2130 2139 2113 2124 0 +7.79(+0.37%)
Mar 10, 2017 2110 2127 2089 2117 0 +8.21(+0.39%)
Mar 09, 2017 2128 2140 2092 2108 0 -26.93(-1.26%)
Mar 08, 2017 2147 2168 2123 2135 0 -28.34(-1.31%)
Mar 07, 2017 2163 2173 2148 2164 0 +6.31(+0.29%)
Mar 06, 2017 2138 2164 2132 2157 0 +0.51(+0.02%)
Mar 03, 2017 2150 2169 2135 2157 0 +11.05(+0.51%)
Mar 02, 2017 2197 2205 2129 2146 0 -59.25(-2.69%)
Mar 01, 2017 2193 2214 2180 2205 0 +43.35(+2.01%)
Feb 28, 2017 2166 2182 2154 2162 0 -9.09(-0.42%)
Feb 27, 2017 2148 2177 2138 2171 0 +17.90(+0.83%)
Feb 24, 2017 2135 2155 2118 2153 0 +5.79(+0.27%)
Feb 23, 2017 2190 2193 2135 2147 0 -43.53(-1.99%)
Feb 22, 2017 2187 2203 2176 2191 0 -0.45(-0.02%)
Feb 21, 2017 2195 2208 2175 2191 0 -5.51(-0.25%)
Feb 17, 2017 2197 2197 2197 2197 0 +4.05(+0.18%)
Feb 16, 2017 2195 2205 2174 2193 0 -5.81(-0.26%)
Feb 15, 2017 2182 2206 2175 2198 0 +7.98(+0.36%)
Feb 14, 2017 2189 2201 2167 2190 0 -4.33(-0.20%)
Feb 13, 2017 2183 2212 2170 2195 0 +29.71(+1.37%)
Feb 10, 2017 2149 2175 2138 2165 0 +25.50(+1.19%)
Feb 09, 2017 2125 2144 2117 2139 0 -6.24(-0.29%)
Feb 08, 2017 2152 2154 2131 2146 0 -13.46(-0.62%)
Feb 07, 2017 2163 2179 2145 2159 0 +15.03(+0.70%)
Feb 06, 2017 2141 2150 2134 2144 0 -7.50(-0.35%)
Feb 03, 2017 2154 2164 2137 2152 0 +5.69(+0.27%)
Feb 02, 2017 2154 2161 2133 2146 0 -10.32(-0.48%)
Feb 01, 2017 2163 2176 2142 2156 0 +4.80(+0.22%)
Jan 31, 2017 2156 2165 2128 2151 0 -18.73(-0.86%)
Jan 30, 2017 2192 2195 2160 2170 0 -35.91(-1.63%)
Jan 27, 2017 2194 2214 2183 2206 0 +13.85(+0.63%)
Jan 26, 2017 2204 2217 2170 2192 0 -6.24(-0.28%)
Jan 25, 2017 2186 2206 2178 2198 0 +30.78(+1.42%)
Jan 24, 2017 2143 2176 2139 2168 0 +27.88(+1.30%)
Jan 23, 2017 2138 2147 2125 2140 0 -0.35(-0.02%)
Jan 20, 2017 2126 2150 2119 2140 0 +24.20(+1.14%)
Jan 19, 2017 2123 2133 2110 2116 0 -4.56(-0.22%)
Jan 18, 2017 2111 2126 2104 2121 0 +8.13(+0.38%)
Jan 17, 2017 2129 2131 2105 2112 0 -21.70(-1.02%)
Jan 16, 2017 2134 2134 2134 2134 0 +0.00(+0.00%)
Jan 13, 2017 2128 2143 2120 2134 0 +8.00(+0.38%)
Jan 12, 2017 2129 2134 2103 2126 0 -10.36(-0.48%)
Jan 11, 2017 2131 2141 2115 2136 0 +18.33(+0.87%)
Jan 10, 2017 2108 2129 2103 2118 0 +15.57(+0.74%)
Jan 09, 2017 2114 2126 2097 2103 0 -18.23(-0.86%)
Jan 06, 2017 2121 2131 2106 2121 0 +7.88(+0.37%)
Jan 05, 2017 2121 2139 2104 2113 0 -7.39(-0.35%)
Jan 04, 2017 2123 2138 2105 2120 0 +18.72(+0.89%)
Jan 03, 2017 2095 2124 2084 2102 0 +21.55(+1.04%)
Dec 30, 2016 2080 2080 2080 2080 0 -6.33(-0.30%)
Dec 29, 2016 2090 2105 2081 2086 0 -7.36(-0.35%)
Dec 28, 2016 2105 2122 2084 2094 0 -13.43(-0.64%)
Dec 27, 2016 2099 2112 2096 2107 0 +5.18(+0.25%)
Dec 23, 2016 2102 2102 2102 2102 0 +3.35(+0.16%)
Dec 22, 2016 2093 2105 2087 2099 0 +1.68(+0.08%)
Dec 21, 2016 2108 2111 2090 2097 0 -14.76(-0.70%)
Dec 20, 2016 2098 2122 2088 2112 0 +25.75(+1.23%)
Dec 19, 2016 2074 2096 2061 2086 0 +8.01(+0.39%)
Dec 16, 2016 2091 2106 2069 2078 0 -16.23(-0.78%)
Dec 15, 2016 2084 2105 2068 2094 0 +11.76(+0.56%)
Dec 14, 2016 2110 2117 2079 2082 0 -32.92(-1.56%)
Dec 13, 2016 2109 2130 2096 2115 0 +4.05(+0.19%)
Dec 12, 2016 2135 2146 2108 2111 0 -28.70(-1.34%)
Dec 09, 2016 2144 2152 2128 2140 0 -7.13(-0.33%)
Dec 08, 2016 2147 2165 2132 2147 0 +1.65(+0.08%)
Dec 07, 2016 2118 2150 2110 2145 0 +33.19(+1.57%)
Dec 06, 2016 2085 2119 2083 2112 0 +20.28(+0.97%)
Dec 05, 2016 2105 2119 2079 2092 0 -2.98(-0.14%)
Dec 02, 2016 2101 2115 2086 2095 0 -18.03(-0.85%)
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.