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%)
Last 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 (%)
Aug 31, 2020 3245 3255 3208 3223 0 -19.43(-0.60%)
Aug 28, 2020 3250 3274 3220 3243 0 +9.53(+0.29%)
Aug 27, 2020 3229 3261 3201 3233 0 +7.30(+0.23%)
Aug 26, 2020 3185 3241 3163 3226 0 +32.83(+1.03%)
Aug 25, 2020 3213 3256 3179 3193 0 +4.96(+0.16%)
Aug 24, 2020 3162 3202 3142 3188 0 +62.95(+2.01%)
Aug 21, 2020 3096 3159 3087 3125 0 +45.87(+1.49%)
Aug 20, 2020 3053 3092 3043 3079 0 -3.53(-0.11%)
Aug 19, 2020 3099 3126 3076 3083 0 -10.70(-0.35%)
Aug 18, 2020 3111 3130 3087 3094 0 -16.82(-0.54%)
Aug 17, 2020 3131 3143 3094 3110 0 +7.32(+0.24%)
Aug 14, 2020 3088 3127 3073 3103 0 -1.09(-0.04%)
Aug 13, 2020 3127 3153 3088 3104 0 -47.95(-1.52%)
Aug 12, 2020 3163 3180 3112 3152 0 +12.42(+0.40%)
Aug 11, 2020 3146 3202 3126 3140 0 +46.94(+1.52%)
Aug 10, 2020 3003 3108 2991 3093 0 +113.11(+3.80%)
Aug 07, 2020 2963 2990 2930 2980 0 +6.88(+0.23%)
Aug 06, 2020 2975 2994 2953 2973 0 -10.80(-0.36%)
Aug 05, 2020 2941 3004 2935 2984 0 +85.29(+2.94%)
Aug 04, 2020 2891 2918 2877 2898 0 -8.48(-0.29%)
Aug 03, 2020 2907 2926 2883 2907 0 +18.95(+0.66%)
Jul 31, 2020 2895 2924 2839 2888 0 -65.39(-2.21%)
Jul 30, 2020 2977 2990 2929 2953 0 -46.98(-1.57%)
Jul 29, 2020 2958 3010 2941 3000 0 +44.62(+1.51%)
Jul 28, 2020 2949 2988 2936 2956 0 -30.13(-1.01%)
Jul 27, 2020 2953 3000 2937 2986 0 +29.49(+1.00%)
Jul 24, 2020 2962 2984 2937 2956 0 +0.26(+0.01%)
Jul 23, 2020 2956 2984 2938 2956 0 -1.35(-0.05%)
Jul 22, 2020 2932 2974 2929 2957 0 +0.91(+0.03%)
Jul 21, 2020 2943 2984 2927 2956 0 +20.77(+0.71%)
Jul 20, 2020 2955 2973 2918 2936 0 -40.95(-1.38%)
Jul 17, 2020 2975 2998 2949 2977 0 +12.03(+0.41%)
Jul 16, 2020 2964 3011 2929 2964 0 +4.56(+0.15%)
Jul 15, 2020 2971 2995 2932 2960 0 +38.08(+1.30%)
Jul 14, 2020 2822 2929 2799 2922 0 +101.22(+3.59%)
Jul 13, 2020 2815 2868 2790 2821 0 +43.29(+1.56%)
Jul 10, 2020 2748 2785 2738 2777 0 +41.79(+1.53%)
Jul 09, 2020 2759 2782 2713 2736 0 -34.62(-1.25%)
Jul 08, 2020 2774 2795 2728 2770 0 -1.50(-0.05%)
Jul 07, 2020 2773 2804 2756 2772 0 -40.80(-1.45%)
Jul 06, 2020 2829 2836 2787 2812 0 +47.85(+1.73%)
Jul 03, 2020 2772 2817 2751 2765 0 +0.54(+0.02%)
Jul 02, 2020 2774 2822 2751 2764 0 +18.82(+0.69%)
Jul 01, 2020 2792 2807 2731 2745 0 -13.85(-0.50%)
Jun 30, 2020 2695 2774 2688 2759 0 +25.46(+0.93%)
Jun 29, 2020 2680 2747 2670 2734 0 +63.26(+2.37%)
Jun 26, 2020 2715 2725 2653 2670 0 -57.92(-2.12%)
Jun 25, 2020 2656 2735 2641 2728 0 +48.09(+1.79%)
Jun 24, 2020 2719 2727 2664 2680 0 -82.13(-2.97%)
Jun 23, 2020 2805 2808 2754 2762 0 +10.52(+0.38%)
Jun 22, 2020 2744 2763 2714 2752 0 -21.09(-0.76%)
Jun 19, 2020 2842 2845 2744 2773 0 -13.96(-0.50%)
Jun 18, 2020 2785 2820 2767 2787 0 -16.63(-0.59%)
Jun 17, 2020 2841 2851 2788 2804 0 -30.76(-1.09%)
Jun 16, 2020 2856 2901 2769 2834 0 +94.12(+3.43%)
Jun 15, 2020 2639 2754 2628 2740 0 -2.71(-0.10%)
Jun 12, 2020 2778 2795 2672 2743 0 +58.60(+2.18%)
Jun 11, 2020 2774 2798 2679 2684 0 -217.03(-7.48%)
Jun 10, 2020 2938 2960 2875 2901 0 -48.80(-1.65%)
Jun 09, 2020 2950 2974 2922 2950 0 -66.43(-2.20%)
Jun 08, 2020 2978 3053 2964 3017 0 +46.30(+1.56%)
Jun 05, 2020 2998 3041 2939 2970 0 +119.97(+4.21%)
Jun 04, 2020 2777 2855 2763 2850 0 +34.38(+1.22%)
Jun 03, 2020 2768 2826 2749 2816 0 +82.12(+3.00%)
Jun 02, 2020 2704 2748 2688 2734 0 +62.38(+2.34%)
Jun 01, 2020 2663 2694 2624 2671 0 -5.69(-0.21%)
May 29, 2020 2663 2697 2603 2677 0 -21.98(-0.81%)
May 28, 2020 2744 2769 2672 2699 0 -0.56(-0.02%)
May 27, 2020 2660 2710 2641 2700 0 +96.16(+3.69%)
May 26, 2020 2570 2638 2558 2603 0 +126.32(+5.10%)
May 25, 2020 2523 2544 2442 2477 0 -2.15(-0.09%)
May 22, 2020 2534 2555 2443 2479 0 -32.19(-1.28%)
May 21, 2020 2528 2555 2492 2511 0 -21.67(-0.86%)
May 20, 2020 2489 2566 2480 2533 0 +76.37(+3.11%)
May 19, 2020 2501 2521 2446 2457 0 -32.41(-1.30%)
May 18, 2020 2408 2503 2398 2489 0 +153.56(+6.57%)
May 15, 2020 2305 2355 2286 2336 0 +11.92(+0.51%)
May 14, 2020 2256 2328 2199 2324 0 +10.10(+0.44%)
May 13, 2020 2347 2363 2278 2314 0 -48.44(-2.05%)
May 12, 2020 2446 2458 2355 2362 0 -73.14(-3.00%)
May 11, 2020 2442 2470 2403 2435 0 -40.07(-1.62%)
May 08, 2020 2434 2490 2418 2475 0 +74.53(+3.10%)
May 07, 2020 2419 2446 2375 2401 0 +22.28(+0.94%)
May 06, 2020 2417 2447 2356 2378 0 -32.61(-1.35%)
May 05, 2020 2403 2465 2393 2411 0 +30.18(+1.27%)
May 04, 2020 2441 2449 2343 2381 0 -70.02(-2.86%)
May 01, 2020 2512 2524 2435 2451 0 -109.30(-4.27%)
Apr 30, 2020 2584 2600 2532 2560 0 -51.00(-1.95%)
Apr 29, 2020 2563 2635 2545 2611 0 +96.66(+3.84%)
Apr 28, 2020 2537 2567 2478 2515 0 +29.05(+1.17%)
Apr 27, 2020 2428 2504 2409 2485 0 +44.96(+1.84%)
Apr 24, 2020 2444 2453 2391 2441 0 +20.98(+0.87%)
Apr 23, 2020 2412 2473 2393 2420 0 +25.85(+1.08%)
Apr 22, 2020 2421 2431 2365 2394 0 +5.85(+0.24%)
Apr 21, 2020 2396 2421 2360 2388 0 -73.24(-2.98%)
Apr 20, 2020 2451 2517 2413 2461 0 -34.07(-1.37%)
Apr 17, 2020 2437 2507 2427 2495 0 +92.85(+3.87%)
Apr 16, 2020 2433 2460 2342 2402 0 -22.68(-0.94%)
Apr 15, 2020 2423 2450 2358 2425 0 -78.03(-3.12%)
Apr 14, 2020 2495 2562 2442 2503 0 +31.11(+1.26%)
Apr 13, 2020 2523 2564 2424 2472 0 -153.28(-5.84%)
Apr 09, 2020 2658 2703 2586 2625 0 -16.65(-0.63%)
Apr 08, 2020 2564 2660 2528 2642 0 +75.30(+2.93%)
Apr 07, 2020 2611 2709 2545 2567 0 +23.83(+0.94%)
Apr 06, 2020 2501 2572 2471 2543 0 +139.04(+5.78%)
Apr 03, 2020 2427 2472 2347 2404 0 -63.75(-2.58%)
Apr 02, 2020 2377 2505 2346 2467 0 +85.21(+3.58%)
Apr 01, 2020 2384 2469 2337 2382 0 -92.93(-3.75%)
Mar 31, 2020 2422 2530 2390 2475 0 +31.49(+1.29%)
Mar 30, 2020 2372 2479 2325 2444 0 +84.93(+3.60%)
Mar 27, 2020 2339 2437 2307 2359 0 -84.92(-3.48%)
Mar 26, 2020 2293 2468 2257 2444 0 +139.07(+6.03%)
Mar 25, 2020 2229 2406 2175 2305 0 +73.89(+3.31%)
Mar 24, 2020 2124 2249 2040 2231 0 +234.09(+11.72%)
Mar 23, 2020 2010 2110 1939 1997 0 -47.82(-2.34%)
Mar 20, 2020 2182 2215 2012 2044 0 -120.86(-5.58%)
Mar 19, 2020 2068 2206 2011 2165 0 +48.30(+2.28%)
Mar 18, 2020 2072 2216 1974 2117 0 -127.41(-5.68%)
Mar 17, 2020 2165 2280 2099 2244 0 +109.82(+5.14%)
Mar 16, 2020 2093 2362 2055 2135 0 -212.33(-9.05%)
Mar 13, 2020 2314 2359 2171 2347 0 +148.91(+6.77%)
Mar 12, 2020 2249 2290 2129 2198 0 -254.46(-10.38%)
Mar 11, 2020 2528 2541 2429 2452 0 -141.13(-5.44%)
Mar 10, 2020 2609 2628 2454 2594 0 +76.95(+3.06%)
Mar 09, 2020 2619 2670 2492 2517 0 -313.09(-11.06%)
Mar 06, 2020 2742 2851 2734 2830 0 +18.13(+0.64%)
Mar 05, 2020 2835 2872 2794 2812 0 -87.23(-3.01%)
Mar 04, 2020 2867 2903 2837 2899 0 +66.81(+2.36%)
Mar 03, 2020 2901 2961 2816 2832 0 -80.36(-2.76%)
Mar 02, 2020 2837 2919 2806 2912 0 +92.53(+3.28%)
Feb 28, 2020 2757 2847 2730 2820 0 -38.02(-1.33%)
Feb 27, 2020 2917 2964 2853 2858 0 -118.11(-3.97%)
Feb 26, 2020 3011 3034 2958 2976 0 -5.69(-0.19%)
Feb 25, 2020 3063 3072 2965 2982 0 -68.90(-2.26%)
Feb 24, 2020 3075 3113 3043 3051 0 -105.24(-3.33%)
Feb 21, 2020 3158 3192 3124 3156 0 +56.57(+1.83%)
Feb 20, 2020 3086 3129 3079 3099 0 +3.56(+0.12%)
Feb 19, 2020 3116 3126 3086 3096 0 +3.71(+0.12%)
Feb 18, 2020 3115 3128 3063 3092 0 -35.31(-1.13%)
Feb 14, 2020 3173 3183 3101 3127 0 -42.62(-1.34%)
Feb 13, 2020 3178 3191 3141 3170 0 -17.05(-0.54%)
Feb 12, 2020 3172 3200 3156 3187 0 +36.53(+1.16%)
Feb 11, 2020 3135 3171 3122 3150 0 +37.50(+1.20%)
Feb 10, 2020 3095 3121 3080 3113 0 +13.35(+0.43%)
Feb 07, 2020 3112 3153 3076 3100 0 -38.40(-1.22%)
Feb 06, 2020 3146 3154 3107 3138 0 +6.90(+0.22%)
Feb 05, 2020 3101 3135 3087 3131 0 +66.67(+2.18%)
Feb 04, 2020 3040 3082 3022 3064 0 +79.33(+2.66%)
Feb 03, 2020 3012 3045 2972 2985 0 -10.87(-0.36%)
Jan 31, 2020 3037 3068 2970 2996 0 -85.01(-2.76%)
Jan 30, 2020 3047 3092 3025 3081 0 -20.42(-0.66%)
Jan 29, 2020 3134 3141 3092 3101 0 -20.91(-0.67%)
Jan 28, 2020 3137 3149 3100 3122 0 +11.03(+0.35%)
Jan 27, 2020 3141 3166 3102 3111 0 -94.89(-2.96%)
Jan 24, 2020 3233 3258 3182 3206 0 -32.74(-1.01%)
Jan 23, 2020 3216 3246 3181 3239 0 +7.32(+0.23%)
Jan 22, 2020 3289 3296 3224 3232 0 -48.16(-1.47%)
Jan 21, 2020 3305 3322 3271 3280 0 -36.36(-1.10%)
Jan 20, 2020 3308 3329 3297 3316 0 -0.63(-0.02%)
Jan 17, 2020 3310 3330 3298 3317 0 -0.85(-0.03%)
Jan 16, 2020 3292 3321 3284 3318 0 +44.15(+1.35%)
Jan 15, 2020 3288 3307 3263 3273 0 -24.10(-0.73%)
Jan 14, 2020 3311 3321 3289 3297 0 -8.92(-0.27%)
Jan 13, 2020 3295 3310 3280 3306 0 +20.48(+0.62%)
Jan 10, 2020 3328 3336 3278 3286 0 -47.90(-1.44%)
Jan 09, 2020 3332 3350 3311 3334 0 +7.89(+0.24%)
Jan 08, 2020 3302 3347 3294 3326 0 +29.23(+0.89%)
Jan 07, 2020 3312 3329 3279 3297 0 -38.44(-1.15%)
Jan 06, 2020 3304 3338 3292 3335 0 +19.14(+0.58%)
Jan 03, 2020 3299 3341 3281 3316 0 -36.00(-1.07%)
Jan 02, 2020 3325 3356 3305 3352 0 +55.66(+1.69%)
Dec 31, 2019 3297 3311 3281 3296 0 -1.83(-0.06%)
Dec 30, 2019 3316 3319 3286 3298 0 -16.24(-0.49%)
Dec 27, 2019 3317 3327 3301 3314 0 +5.41(+0.16%)
Dec 26, 2019 3297 3313 3280 3309 0 +5.71(+0.17%)
Dec 24, 2019 3311 3324 3290 3303 0 -15.96(-0.48%)
Dec 23, 2019 3302 3324 3280 3319 0 +5.11(+0.15%)
Dec 20, 2019 3323 3335 3281 3314 0 +42.57(+1.30%)
Dec 19, 2019 3286 3299 3250 3272 0 +0.37(+0.01%)
Dec 18, 2019 3268 3282 3245 3271 0 -4.24(-0.13%)
Dec 17, 2019 3232 3300 3223 3275 0 +44.95(+1.39%)
Dec 16, 2019 3257 3276 3222 3230 0 +8.13(+0.25%)
Dec 13, 2019 3236 3274 3203 3222 0 -16.49(-0.51%)
Dec 12, 2019 3172 3249 3161 3239 0 +54.59(+1.71%)
Dec 11, 2019 3184 3200 3165 3184 0 -2.80(-0.09%)
Dec 10, 2019 3164 3198 3148 3187 0 +12.69(+0.40%)
Dec 09, 2019 3163 3184 3153 3174 0 +19.53(+0.62%)
Dec 06, 2019 3164 3181 3141 3155 0 +32.92(+1.05%)
Dec 05, 2019 3132 3143 3110 3122 0 -7.93(-0.25%)
Dec 04, 2019 3130 3163 3117 3130 0 +22.23(+0.72%)
Dec 03, 2019 3112 3122 3079 3108 0 -47.95(-1.52%)
Dec 02, 2019 3172 3210 3143 3156 0 -39.37(-1.23%)
Nov 29, 2019 3189 3212 3179 3195 0 -14.00(-0.44%)
Nov 28, 2019 3196 3229 3170 3209 0 +1.40(+0.04%)
Nov 27, 2019 3195 3230 3169 3208 0 -32.18(-0.99%)
Nov 26, 2019 3241 3266 3228 3240 0 -7.02(-0.22%)
Nov 25, 2019 3225 3253 3200 3247 0 +48.19(+1.51%)
Nov 22, 2019 3205 3217 3181 3199 0 +3.22(+0.10%)
Nov 21, 2019 3152 3205 3140 3195 0 +38.73(+1.23%)
Nov 20, 2019 3172 3181 3126 3157 0 -24.11(-0.76%)
Nov 19, 2019 3220 3226 3173 3181 0 -14.69(-0.46%)
Nov 18, 2019 3202 3214 3172 3195 0 -21.15(-0.66%)
Nov 15, 2019 3216 3235 3203 3217 0 +21.20(+0.66%)
Nov 14, 2019 3201 3235 3181 3195 0 -23.67(-0.74%)
Nov 13, 2019 3198 3239 3178 3219 0 -23.96(-0.74%)
Nov 12, 2019 3284 3289 3236 3243 0 -44.76(-1.36%)
Nov 11, 2019 3267 3301 3252 3288 0 +9.28(+0.28%)
Nov 08, 2019 3260 3284 3239 3278 0 +23.84(+0.73%)
Nov 07, 2019 3253 3280 3244 3255 0 +42.26(+1.32%)
Nov 06, 2019 3234 3242 3191 3212 0 -14.94(-0.46%)
Nov 05, 2019 3236 3260 3213 3227 0 -27.85(-0.86%)
Nov 04, 2019 3225 3260 3220 3255 0 +45.37(+1.41%)
Nov 01, 2019 3152 3214 3142 3210 0 +97.23(+3.12%)
Oct 31, 2019 3124 3148 3070 3113 0 -49.09(-1.55%)
Oct 30, 2019 3182 3186 3144 3162 0 -23.00(-0.72%)
Oct 29, 2019 3149 3192 3137 3185 0 +25.48(+0.81%)
Oct 28, 2019 3162 3189 3142 3159 0 +6.83(+0.22%)
Oct 25, 2019 3099 3163 3094 3152 0 +63.29(+2.05%)
Oct 24, 2019 3116 3121 3063 3089 0 -27.21(-0.87%)
Oct 23, 2019 3095 3130 3055 3116 0 +22.19(+0.72%)
Oct 22, 2019 3080 3111 3054 3094 0 +21.87(+0.71%)
Oct 21, 2019 3067 3095 3058 3072 0 +23.58(+0.77%)
Oct 18, 2019 3032 3068 3025 3049 0 -12.38(-0.40%)
Oct 17, 2019 3058 3085 3033 3061 0 +33.51(+1.11%)
Oct 16, 2019 3038 3085 3020 3027 0 -19.95(-0.65%)
Oct 15, 2019 2992 3060 2979 3047 0 +61.86(+2.07%)
Oct 14, 2019 2978 3001 2957 2986 0 -13.87(-0.46%)
Oct 11, 2019 2950 3038 2944 2999 0 +91.10(+3.13%)
Oct 10, 2019 2874 2928 2866 2908 0 +50.92(+1.78%)
Oct 09, 2019 2875 2892 2848 2857 0 +8.53(+0.30%)
Oct 08, 2019 2854 2875 2831 2849 0 -44.09(-1.52%)
Oct 07, 2019 2907 2925 2886 2893 0 -19.23(-0.66%)
Oct 04, 2019 2870 2915 2862 2912 0 +34.01(+1.18%)
Oct 03, 2019 2860 2882 2820 2878 0 +13.42(+0.47%)
Oct 02, 2019 2893 2907 2843 2865 0 -52.68(-1.81%)
Oct 01, 2019 3001 3017 2909 2917 0 -55.42(-1.86%)
Sep 30, 2019 2963 2986 2952 2973 0 +10.61(+0.36%)
Sep 27, 2019 2972 2984 2942 2962 0 -9.54(-0.32%)
Sep 26, 2019 2969 2984 2952 2972 0 +5.46(+0.18%)
Sep 25, 2019 2957 2976 2938 2966 0 +8.11(+0.27%)
Sep 24, 2019 2987 3002 2941 2958 0 -10.40(-0.35%)
Sep 23, 2019 2942 2982 2930 2969 0 +9.91(+0.33%)
Sep 20, 2019 2980 3015 2944 2959 0 -37.39(-1.25%)
Sep 19, 2019 3007 3031 2982 2996 0 -15.68(-0.52%)
Sep 18, 2019 3007 3028 2979 3012 0 -10.47(-0.35%)
Sep 17, 2019 3003 3035 2983 3022 0 -12.02(-0.40%)
Sep 16, 2019 3028 3049 3010 3034 0 -12.76(-0.42%)
Sep 13, 2019 3030 3058 3003 3047 0 +34.15(+1.13%)
Sep 12, 2019 3013 3031 2974 3013 0 -19.60(-0.65%)
Sep 11, 2019 2992 3037 2969 3032 0 +48.96(+1.64%)
Sep 10, 2019 2924 2987 2916 2984 0 +64.85(+2.22%)
Sep 09, 2019 2868 2932 2861 2919 0 +59.55(+2.08%)
Sep 06, 2019 2867 2886 2848 2859 0 +4.75(+0.17%)
Sep 05, 2019 2803 2880 2800 2854 0 +86.91(+3.14%)
Sep 04, 2019 2767 2781 2754 2767 0 +28.83(+1.05%)
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.