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

Farm & Construction Machinery Sector (CIX: MSECTOR620 )

3,477.99 +74.32 (+2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 31, 2016 1682 1695 1659 1665 0 -21.14(-1.25%)
Mar 30, 2016 1700 1705 1674 1686 0 +2.79(+0.17%)
Mar 29, 2016 1664 1687 1652 1684 0 +11.32(+0.68%)
Mar 28, 2016 1679 1685 1653 1672 0 +6.95(+0.42%)
Mar 24, 2016 1665 1665 1665 1665 0 +11.40(+0.69%)
Mar 23, 2016 1680 1682 1650 1654 0 -38.85(-2.29%)
Mar 22, 2016 1689 1702 1682 1693 0 -2.19(-0.13%)
Mar 21, 2016 1690 1703 1675 1695 0 +6.37(+0.38%)
Mar 18, 2016 1692 1712 1672 1689 0 -5.97(-0.35%)
Mar 17, 2016 1663 1704 1653 1695 0 +27.05(+1.62%)
Mar 16, 2016 1643 1673 1635 1668 0 +28.10(+1.71%)
Mar 15, 2016 1632 1648 1613 1640 0 -12.96(-0.78%)
Mar 14, 2016 1656 1671 1641 1652 0 -2.32(-0.14%)
Mar 11, 2016 1648 1662 1639 1655 0 +28.93(+1.78%)
Mar 10, 2016 1641 1643 1604 1626 0 -9.72(-0.59%)
Mar 09, 2016 1645 1656 1623 1636 0 -3.52(-0.21%)
Mar 08, 2016 1667 1674 1627 1639 0 -46.42(-2.75%)
Mar 07, 2016 1660 1700 1653 1686 0 +22.63(+1.36%)
Mar 04, 2016 1648 1686 1634 1663 0 +1.98(+0.12%)
Mar 03, 2016 1623 1669 1613 1661 0 +46.21(+2.86%)
Mar 02, 2016 1599 1624 1588 1615 0 +14.74(+0.92%)
Mar 01, 2016 1587 1611 1566 1600 0 +22.12(+1.40%)
Feb 29, 2016 1570 1599 1557 1578 0 +13.53(+0.86%)
Feb 26, 2016 1571 1587 1553 1564 0 +13.48(+0.87%)
Feb 25, 2016 1542 1556 1522 1551 0 +5.58(+0.36%)
Feb 24, 2016 1512 1550 1485 1545 0 +12.61(+0.82%)
Feb 23, 2016 1557 1564 1528 1533 0 -33.05(-2.11%)
Feb 22, 2016 1537 1577 1544 1566 0 +33.29(+2.17%)
Feb 19, 2016 1526 1546 1509 1532 0 -30.20(-1.93%)
Feb 18, 2016 1583 1592 1541 1563 0 -10.26(-0.65%)
Feb 17, 2016 1550 1588 1543 1573 0 +35.18(+2.29%)
Feb 16, 2016 1524 1546 1503 1538 0 +46.00(+3.08%)
Feb 12, 2016 1492 1492 1492 1492 0 +35.42(+2.43%)
Feb 11, 2016 1453 1479 1432 1456 0 -22.63(-1.53%)
Feb 10, 2016 1484 1493 1468 1479 0 -21.93(-1.46%)
Feb 09, 2016 1488 1513 1472 1501 0 -5.61(-0.37%)
Feb 08, 2016 1527 1538 1485 1506 0 -40.80(-2.64%)
Feb 05, 2016 1547 1569 1533 1547 0 -2.40(-0.15%)
Feb 04, 2016 1506 1567 1498 1550 0 +41.10(+2.72%)
Feb 03, 2016 1496 1528 1456 1509 0 +1.65(+0.11%)
Feb 02, 2016 1521 1527 1499 1507 0 -44.22(-2.85%)
Feb 01, 2016 1539 1561 1526 1551 0 +2.38(+0.15%)
Jan 29, 2016 1530 1551 1512 1549 0 +35.18(+2.32%)
Jan 28, 2016 1524 1535 1476 1514 0 +27.56(+1.85%)
Jan 27, 2016 1494 1520 1469 1486 0 -14.01(-0.93%)
Jan 26, 2016 1463 1513 1457 1500 0 +40.91(+2.80%)
Jan 25, 2016 1486 1497 1455 1459 0 -60.41(-3.98%)
Jan 22, 2016 1519 1548 1502 1519 0 +35.35(+2.38%)
Jan 21, 2016 1469 1501 1454 1484 0 +15.33(+1.04%)
Jan 20, 2016 1458 1486 1422 1469 0 -18.33(-1.23%)
Jan 19, 2016 1512 1518 1473 1487 0 -6.67(-0.45%)
Jan 18, 2016 1493 1494 1493 1494 0 -0.36(-0.02%)
Jan 15, 2016 1487 1506 1468 1494 0 -41.19(-2.68%)
Jan 14, 2016 1523 1553 1504 1535 0 +20.23(+1.34%)
Jan 13, 2016 1551 1563 1509 1515 0 -23.58(-1.53%)
Jan 12, 2016 1547 1553 1510 1539 0 +5.13(+0.33%)
Jan 11, 2016 1558 1565 1520 1534 0 -21.08(-1.36%)
Jan 08, 2016 1577 1581 1547 1555 0 -17.59(-1.12%)
Jan 07, 2016 1578 1600 1559 1572 0 -38.11(-2.37%)
Jan 06, 2016 1601 1625 1594 1610 0 -30.86(-1.88%)
Jan 05, 2016 1649 1658 1621 1641 0 -3.51(-0.21%)
Jan 04, 2016 1635 1651 1606 1645 0 -6.69(-0.41%)
Dec 31, 2015 1651 1651 1651 1651 0 -18.07(-1.08%)
Dec 30, 2015 1672 1688 1664 1669 0 -10.91(-0.65%)
Dec 29, 2015 1677 1689 1665 1680 0 +12.28(+0.74%)
Dec 28, 2015 1682 1684 1656 1668 0 -17.59(-1.04%)
Dec 24, 2015 1686 1686 1686 1686 0 -11.66(-0.69%)
Dec 23, 2015 1684 1706 1676 1697 0 +31.82(+1.91%)
Dec 22, 2015 1630 1673 1627 1666 0 +48.30(+2.99%)
Dec 21, 2015 1621 1628 1597 1617 0 +7.32(+0.45%)
Dec 18, 2015 1618 1636 1598 1610 0 -14.42(-0.89%)
Dec 17, 2015 1657 1666 1621 1624 0 -39.78(-2.39%)
Dec 16, 2015 1636 1670 1630 1664 0 +26.22(+1.60%)
Dec 15, 2015 1635 1658 1614 1638 0 -7.67(-0.47%)
Dec 14, 2015 1633 1651 1612 1646 0 +11.83(+0.72%)
Dec 11, 2015 1639 1651 1619 1634 0 -28.58(-1.72%)
Dec 10, 2015 1658 1676 1652 1662 0 +3.27(+0.20%)
Dec 09, 2015 1665 1688 1645 1659 0 -8.49(-0.51%)
Dec 08, 2015 1668 1681 1651 1668 0 -28.56(-1.68%)
Dec 07, 2015 1702 1705 1680 1696 0 -21.03(-1.22%)
Dec 04, 2015 1700 1721 1689 1717 0 +14.83(+0.87%)
Dec 03, 2015 1731 1733 1694 1702 0 -29.73(-1.72%)
Dec 02, 2015 1733 1750 1719 1732 0 -8.53(-0.49%)
Dec 01, 2015 1745 1756 1724 1741 0 -0.65(-0.04%)
Nov 30, 2015 1727 1749 1718 1741 0 +23.92(+1.39%)
Nov 27, 2015 1726 1732 1707 1717 0 -13.77(-0.80%)
Nov 26, 2015 1731 1732 1731 1731 0 -0.48(-0.03%)
Nov 25, 2015 1730 1740 1702 1732 0 +19.33(+1.13%)
Nov 24, 2015 1689 1720 1681 1712 0 +18.21(+1.07%)
Nov 23, 2015 1694 1696 1691 1694 0 -8.70(-0.51%)
Nov 20, 2015 1694 1709 1689 1703 0 +14.07(+0.83%)
Nov 19, 2015 1675 1692 1662 1689 0 -2.53(-0.15%)
Nov 18, 2015 1677 1695 1669 1691 0 +19.71(+1.18%)
Nov 17, 2015 1686 1693 1662 1671 0 -12.24(-0.73%)
Nov 16, 2015 1662 1688 1655 1684 0 +15.83(+0.95%)
Nov 13, 2015 1652 1680 1644 1668 0 +16.35(+0.99%)
Nov 12, 2015 1693 1695 1647 1652 0 -50.47(-2.97%)
Nov 11, 2015 1721 1725 1698 1702 0 -17.63(-1.03%)
Nov 10, 2015 1707 1728 1699 1720 0 +9.04(+0.53%)
Nov 09, 2015 1739 1742 1699 1711 0 -31.88(-1.83%)
Nov 06, 2015 1737 1747 1715 1742 0 -6.24(-0.36%)
Nov 05, 2015 1757 1771 1724 1749 0 -2.21(-0.13%)
Nov 04, 2015 1765 1777 1741 1751 0 -5.95(-0.34%)
Nov 03, 2015 1753 1770 1741 1757 0 +4.49(+0.26%)
Nov 02, 2015 1722 1758 1715 1752 0 +33.54(+1.95%)
Oct 30, 2015 1712 1733 1698 1719 0 +9.51(+0.56%)
Oct 29, 2015 1699 1722 1691 1709 0 -14.13(-0.82%)
Oct 28, 2015 1694 1727 1685 1723 0 +32.22(+1.91%)
Oct 27, 2015 1688 1708 1662 1691 0 -28.04(-1.63%)
Oct 26, 2015 1735 1750 1711 1719 0 -11.63(-0.67%)
Oct 23, 2015 1721 1745 1705 1731 0 +28.42(+1.67%)
Oct 22, 2015 1659 1731 1652 1702 0 +35.98(+2.16%)
Oct 21, 2015 1678 1704 1661 1666 0 +2.23(+0.13%)
Oct 20, 2015 1644 1680 1637 1664 0 +11.75(+0.71%)
Oct 19, 2015 1647 1660 1638 1653 0 -12.02(-0.72%)
Oct 16, 2015 1675 1684 1651 1665 0 -11.67(-0.70%)
Oct 15, 2015 1669 1683 1650 1676 0 +3.35(+0.20%)
Oct 14, 2015 1672 1690 1657 1673 0 -10.87(-0.65%)
Oct 13, 2015 1682 1705 1665 1684 0 -12.34(-0.73%)
Oct 12, 2015 1714 1719 1688 1696 0 -18.00(-1.05%)
Oct 09, 2015 1729 1741 1707 1714 0 -8.64(-0.50%)
Oct 08, 2015 1687 1734 1680 1723 0 +39.41(+2.34%)
Oct 07, 2015 1692 1718 1661 1683 0 +18.33(+1.10%)
Oct 06, 2015 1649 1677 1640 1665 0 +16.62(+1.01%)
Oct 05, 2015 1596 1655 1592 1648 0 +69.83(+4.42%)
Oct 02, 2015 1542 1580 1529 1579 0 +22.24(+1.43%)
Oct 01, 2015 1574 1583 1539 1556 0 -8.78(-0.56%)
Sep 30, 2015 1559 1572 1542 1565 0 +17.14(+1.11%)
Sep 29, 2015 1541 1565 1536 1548 0 +3.66(+0.24%)
Sep 28, 2015 1554 1564 1532 1544 0 -29.66(-1.88%)
Sep 25, 2015 1576 1592 1562 1574 0 -9.88(-0.62%)
Sep 24, 2015 1579 1596 1555 1584 0 -58.85(-3.58%)
Sep 23, 2015 1667 1671 1637 1643 0 -24.85(-1.49%)
Sep 22, 2015 1657 1676 1648 1667 0 -16.21(-0.96%)
Sep 21, 2015 1687 1697 1674 1684 0 +3.69(+0.22%)
Sep 18, 2015 1700 1707 1672 1680 0 -42.29(-2.46%)
Sep 17, 2015 1733 1749 1711 1722 0 -25.16(-1.44%)
Sep 16, 2015 1733 1754 1728 1747 0 +24.35(+1.41%)
Sep 15, 2015 1690 1728 1680 1723 0 +36.24(+2.15%)
Sep 14, 2015 1684 1693 1672 1687 0 -0.21(-0.01%)
Sep 11, 2015 1690 1700 1673 1687 0 -7.49(-0.44%)
Sep 10, 2015 1700 1712 1684 1695 0 -8.50(-0.50%)
Sep 09, 2015 1741 1753 1698 1703 0 -29.24(-1.69%)
Sep 08, 2015 1728 1742 1709 1732 0 +29.96(+1.76%)
Sep 04, 2015 1702 1702 1702 1702 0 -34.71(-2.00%)
Sep 03, 2015 1752 1764 1721 1737 0 -19.69(-1.12%)
Sep 02, 2015 1758 1764 1734 1757 0 +16.74(+0.96%)
Sep 01, 2015 1743 1765 1732 1740 0 -44.71(-2.51%)
Aug 31, 2015 1769 1798 1759 1785 0 -7.31(-0.41%)
Aug 28, 2015 1785 1803 1771 1792 0 +4.91(+0.27%)
Aug 27, 2015 1766 1797 1749 1787 0 +32.13(+1.83%)
Aug 26, 2015 1747 1762 1718 1755 0 +50.07(+2.94%)
Aug 25, 2015 1772 1784 1702 1705 0 -19.78(-1.15%)
Aug 24, 2015 1705 1774 1662 1725 0 -58.09(-3.26%)
Aug 21, 2015 1820 1829 1770 1783 0 -70.62(-3.81%)
Aug 20, 2015 1873 1887 1851 1853 0 -31.44(-1.67%)
Aug 19, 2015 1905 1910 1875 1885 0 -32.62(-1.70%)
Aug 18, 2015 1914 1925 1905 1917 0 -1.15(-0.06%)
Aug 17, 2015 1911 1923 1895 1919 0 -4.17(-0.22%)
Aug 14, 2015 1903 1928 1901 1923 0 +16.93(+0.89%)
Aug 13, 2015 1919 1926 1892 1906 0 -21.05(-1.09%)
Aug 12, 2015 1925 1947 1888 1927 0 -10.61(-0.55%)
Aug 11, 2015 1943 1953 1921 1938 0 -30.21(-1.54%)
Aug 10, 2015 1935 1972 1928 1968 0 +48.37(+2.52%)
Aug 07, 2015 1920 1934 1911 1919 0 +2.64(+0.14%)
Aug 06, 2015 1909 1925 1896 1917 0 +0.95(+0.05%)
Aug 05, 2015 1916 1935 1903 1916 0 +17.55(+0.92%)
Aug 04, 2015 1907 1918 1890 1898 0 -17.04(-0.89%)
Aug 03, 2015 1936 1938 1904 1915 0 -31.38(-1.61%)
Jul 31, 2015 1944 1956 1934 1947 0 +20.84(+1.08%)
Jul 30, 2015 1902 1935 1894 1926 0 +8.20(+0.43%)
Jul 29, 2015 1885 1925 1874 1918 0 +23.01(+1.21%)
Jul 28, 2015 1870 1903 1862 1895 0 +36.29(+1.95%)
Jul 27, 2015 1859 1873 1841 1858 0 -17.00(-0.91%)
Jul 24, 2015 1895 1899 1871 1875 0 -21.49(-1.13%)
Jul 23, 2015 1915 1935 1886 1897 0 -46.31(-2.38%)
Jul 22, 2015 1961 1965 1934 1943 0 -34.30(-1.73%)
Jul 21, 2015 1977 1995 1962 1977 0 -7.28(-0.37%)
Jul 20, 2015 1999 2005 1981 1985 0 -13.99(-0.70%)
Jul 17, 2015 1999 2006 1985 1999 0 -9.25(-0.46%)
Jul 16, 2015 2017 2024 1998 2008 0 +3.03(+0.15%)
Jul 15, 2015 2013 2020 1996 2005 0 -12.22(-0.61%)
Jul 14, 2015 2001 2023 1996 2017 0 +15.35(+0.77%)
Jul 13, 2015 1990 2010 1977 2002 0 +27.55(+1.40%)
Jul 10, 2015 1984 1992 1965 1974 0 +8.36(+0.43%)
Jul 09, 2015 2001 2008 1960 1966 0 -13.64(-0.69%)
Jul 08, 2015 2004 2008 1968 1979 0 -47.04(-2.32%)
Jul 07, 2015 2011 2032 1986 2027 0 +12.13(+0.60%)
Jul 06, 2015 2020 2034 2005 2014 0 -20.46(-1.01%)
Jul 03, 2015 2034 2035 2034 2035 0 +0.08(+0.00%)
Jul 02, 2015 2033 2046 2022 2035 0 +4.64(+0.23%)
Jul 01, 2015 2059 2061 2020 2030 0 -19.68(-0.96%)
Jun 30, 2015 2057 2076 2036 2050 0 +9.13(+0.45%)
Jun 29, 2015 2060 2073 2037 2041 0 -39.53(-1.90%)
Jun 26, 2015 2066 2088 2051 2080 0 +12.85(+0.62%)
Jun 25, 2015 2091 2096 2059 2067 0 -17.19(-0.82%)
Jun 24, 2015 2093 2101 2078 2085 0 -4.13(-0.20%)
Jun 23, 2015 2084 2094 2077 2089 0 +8.26(+0.40%)
Jun 22, 2015 2080 2091 2070 2080 0 +15.99(+0.77%)
Jun 19, 2015 2060 2075 2056 2064 0 +3.21(+0.16%)
Jun 18, 2015 2047 2067 2042 2061 0 +6.27(+0.31%)
Jun 17, 2015 2051 2065 2038 2055 0 +2.51(+0.12%)
Jun 16, 2015 2054 2060 2039 2052 0 -10.93(-0.53%)
Jun 15, 2015 2059 2071 2048 2063 0 -11.15(-0.54%)
Jun 12, 2015 2077 2089 2068 2075 0 -9.98(-0.48%)
Jun 11, 2015 2091 2097 2077 2085 0 -1.58(-0.08%)
Jun 10, 2015 2067 2093 2063 2086 0 +36.89(+1.80%)
Jun 09, 2015 2048 2071 2043 2049 0 +9.22(+0.45%)
Jun 08, 2015 2042 2051 2033 2040 0 -9.04(-0.44%)
Jun 05, 2015 2043 2057 2028 2049 0 +3.62(+0.18%)
Jun 04, 2015 2045 2062 2039 2045 0 -12.86(-0.62%)
Jun 03, 2015 2063 2073 2049 2058 0 +1.98(+0.10%)
Jun 02, 2015 2046 2070 2040 2056 0 +6.47(+0.32%)
Jun 01, 2015 2063 2068 2035 2050 0 -2.11(-0.10%)
May 29, 2015 2059 2075 2044 2052 0 -12.11(-0.59%)
May 28, 2015 2086 2090 2055 2064 0 -34.45(-1.64%)
May 27, 2015 2092 2116 2085 2098 0 +11.11(+0.53%)
May 26, 2015 2091 2101 2071 2087 0 -27.54(-1.30%)
May 25, 2015 2114 2115 2114 2115 0 +0.32(+0.02%)
May 22, 2015 2114 2129 2103 2115 0 +12.63(+0.60%)
May 21, 2015 2085 2109 2081 2102 0 +20.03(+0.96%)
May 20, 2015 2081 2089 2067 2082 0 +2.66(+0.13%)
May 19, 2015 2088 2093 2064 2079 0 -17.66(-0.84%)
May 18, 2015 2095 2101 2082 2097 0 +4.04(+0.19%)
May 15, 2015 2097 2105 2073 2093 0 -26.77(-1.26%)
May 14, 2015 2104 2131 2100 2120 0 +29.91(+1.43%)
May 13, 2015 2094 2106 2084 2090 0 +13.33(+0.64%)
May 12, 2015 2081 2086 2062 2076 0 -15.75(-0.75%)
May 11, 2015 2080 2104 2075 2092 0 +17.95(+0.87%)
May 08, 2015 2076 2086 2056 2074 0 +23.05(+1.12%)
May 07, 2015 2053 2062 2037 2051 0 -8.14(-0.40%)
May 06, 2015 2075 2081 2047 2059 0 -0.82(-0.04%)
May 05, 2015 2078 2092 2054 2060 0 -18.85(-0.91%)
May 04, 2015 2086 2092 2071 2079 0 -0.22(-0.01%)
May 01, 2015 2077 2092 2064 2079 0 +15.83(+0.77%)
Apr 30, 2015 2062 2079 2044 2063 0 -15.28(-0.74%)
Apr 29, 2015 2054 2092 2043 2079 0 +13.68(+0.66%)
Apr 28, 2015 2055 2071 2039 2065 0 +6.15(+0.30%)
Apr 27, 2015 2046 2070 2039 2059 0 +18.10(+0.89%)
Apr 24, 2015 2042 2051 2029 2041 0 -2.90(-0.14%)
Apr 23, 2015 2060 2074 2028 2044 0 +5.60(+0.27%)
Apr 22, 2015 2029 2042 2014 2038 0 +26.23(+1.30%)
Apr 21, 2015 2033 2038 2005 2012 0 -11.04(-0.55%)
Apr 20, 2015 2019 2035 2008 2023 0 +26.11(+1.31%)
Apr 17, 2015 2000 2009 1986 1997 0 -32.15(-1.58%)
Apr 16, 2015 2030 2041 2020 2029 0 -11.93(-0.58%)
Apr 15, 2015 2009 2051 2002 2041 0 +33.47(+1.67%)
Apr 14, 2015 2003 2013 1986 2007 0 +15.39(+0.77%)
Apr 13, 2015 2000 2009 1983 1992 0 -16.34(-0.81%)
Apr 10, 2015 1986 2016 1980 2008 0 +19.42(+0.98%)
Apr 09, 2015 1983 1998 1975 1989 0 -0.07(-0.00%)
Apr 08, 2015 1999 2009 1979 1989 0 -7.84(-0.39%)
Apr 07, 2015 2004 2015 1992 1997 0 -14.70(-0.73%)
Apr 06, 2015 1995 2023 1982 2011 0 +17.93(+0.90%)
Apr 02, 2015 1994 1994 1994 1994 0 +15.78(+0.80%)
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.