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 (%)
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%)
Dec 01, 2016 2107 2134 2075 2113 0 +14.77(+0.70%)
Nov 30, 2016 2102 2116 2084 2098 0 +16.03(+0.77%)
Nov 29, 2016 2083 2095 2072 2082 0 -17.18(-0.82%)
Nov 28, 2016 2116 2125 2092 2099 0 -23.37(-1.10%)
Nov 25, 2016 2118 2142 2096 2123 0 +2.32(+0.11%)
Nov 24, 2016 2121 2121 2120 2120 0 -0.52(-0.02%)
Nov 23, 2016 2085 2127 2073 2121 0 +89.65(+4.41%)
Nov 22, 2016 2033 2041 2019 2031 0 +4.56(+0.22%)
Nov 21, 2016 2022 2038 2011 2027 0 +18.48(+0.92%)
Nov 18, 2016 2012 2022 1997 2008 0 -5.61(-0.28%)
Nov 17, 2016 2014 2024 2000 2014 0 +2.27(+0.11%)
Nov 16, 2016 2009 2029 1997 2012 0 -13.95(-0.69%)
Nov 15, 2016 2015 2030 2001 2026 0 +0.51(+0.03%)
Nov 14, 2016 2011 2044 2007 2025 0 +24.19(+1.21%)
Nov 11, 2016 2000 2017 1977 2001 0 -3.62(-0.18%)
Nov 10, 2016 1985 2029 1977 2004 0 +38.98(+1.98%)
Nov 09, 2016 1926 1991 1919 1966 0 +73.45(+3.88%)
Nov 08, 2016 1875 1902 1865 1892 0 +11.05(+0.59%)
Nov 07, 2016 1876 1896 1863 1881 0 +28.33(+1.53%)
Nov 04, 2016 1842 1867 1831 1853 0 +4.26(+0.23%)
Nov 03, 2016 1852 1859 1838 1848 0 +4.47(+0.24%)
Nov 02, 2016 1852 1861 1830 1844 0 -11.57(-0.62%)
Nov 01, 2016 1874 1882 1845 1856 0 -23.52(-1.25%)
Oct 31, 2016 1879 1893 1869 1879 0 +14.76(+0.79%)
Oct 28, 2016 1853 1874 1847 1864 0 +25.10(+1.36%)
Oct 27, 2016 1852 1860 1831 1839 0 -12.73(-0.69%)
Oct 26, 2016 1841 1862 1829 1852 0 -4.67(-0.25%)
Oct 25, 2016 1870 1898 1847 1857 0 -20.27(-1.08%)
Oct 24, 2016 1880 1894 1867 1877 0 -2.35(-0.13%)
Oct 21, 2016 1863 1885 1858 1879 0 +0.98(+0.05%)
Oct 20, 2016 1882 1889 1862 1878 0 -10.66(-0.56%)
Oct 19, 2016 1881 1897 1872 1889 0 +4.97(+0.26%)
Oct 18, 2016 1899 1901 1870 1884 0 -0.22(-0.01%)
Oct 17, 2016 1886 1893 1878 1884 0 -4.00(-0.21%)
Oct 14, 2016 1889 1904 1883 1888 0 +12.05(+0.64%)
Oct 13, 2016 1872 1883 1863 1876 0 -11.54(-0.61%)
Oct 12, 2016 1886 1894 1877 1888 0 +0.92(+0.05%)
Oct 11, 2016 1906 1914 1880 1887 0 -16.35(-0.86%)
Oct 10, 2016 1911 1928 1900 1903 0 +7.34(+0.39%)
Oct 07, 2016 1892 1899 1885 1896 0 +2.32(+0.12%)
Oct 06, 2016 1889 1903 1882 1893 0 +2.95(+0.16%)
Oct 05, 2016 1872 1900 1867 1890 0 +40.78(+2.20%)
Oct 04, 2016 1866 1876 1843 1850 0 +58.76(+3.28%)
Sep 26, 2016 1788 1801 1783 1791 0 -10.55(-0.59%)
Sep 23, 2016 1817 1822 1796 1801 0 -24.36(-1.33%)
Sep 22, 2016 1826 1837 1816 1826 0 +11.83(+0.65%)
Sep 21, 2016 1796 1816 1789 1814 0 +36.29(+2.04%)
Sep 20, 2016 1785 1794 1774 1778 0 +1.25(+0.07%)
Sep 19, 2016 1780 1786 1767 1776 0 +1.75(+0.10%)
Sep 16, 2016 1768 1778 1757 1775 0 +0.32(+0.02%)
Sep 15, 2016 1751 1779 1748 1774 0 +21.52(+1.23%)
Sep 14, 2016 1752 1769 1742 1753 0 -0.65(-0.04%)
Sep 13, 2016 1773 1778 1746 1754 0 -35.91(-2.01%)
Sep 12, 2016 1761 1795 1755 1789 0 +19.75(+1.12%)
Sep 09, 2016 1806 1808 1769 1770 0 -43.16(-2.38%)
Sep 08, 2016 1819 1827 1804 1813 0 -14.13(-0.77%)
Sep 07, 2016 1817 1832 1810 1827 0 +14.81(+0.82%)
Sep 06, 2016 1806 1817 1799 1812 0 +8.87(+0.49%)
Sep 02, 2016 1803 1803 1803 1803 0 +9.44(+0.53%)
Sep 01, 2016 1800 1809 1781 1794 0 -11.53(-0.64%)
Aug 31, 2016 1811 1817 1796 1805 0 -9.39(-0.52%)
Aug 30, 2016 1823 1830 1808 1815 0 -13.00(-0.71%)
Aug 29, 2016 1813 1832 1809 1828 0 +12.67(+0.70%)
Aug 26, 2016 1822 1837 1807 1815 0 -7.77(-0.43%)
Aug 25, 2016 1824 1830 1816 1823 0 -3.98(-0.22%)
Aug 24, 2016 1833 1844 1823 1827 0 -15.99(-0.87%)
Aug 23, 2016 1846 1857 1836 1843 0 -4.59(-0.25%)
Aug 22, 2016 1839 1856 1829 1847 0 +4.08(+0.22%)
Aug 19, 2016 1775 1854 1785 1843 0 +67.84(+3.82%)
Aug 18, 2016 1776 1784 1762 1775 0 -16.07(-0.90%)
Aug 17, 2016 1795 1802 1779 1792 0 +5.39(+0.30%)
Aug 16, 2016 1785 1790 1776 1786 0 -0.99(-0.06%)
Aug 15, 2016 1769 1793 1764 1787 0 +21.53(+1.22%)
Aug 12, 2016 1775 1785 1758 1766 0 -11.96(-0.67%)
Aug 11, 2016 1772 1787 1769 1778 0 +7.99(+0.45%)
Aug 10, 2016 1785 1787 1765 1770 0 -6.31(-0.36%)
Aug 09, 2016 1786 1794 1770 1776 0 -4.00(-0.22%)
Aug 08, 2016 1773 1787 1767 1780 0 +19.12(+1.09%)
Aug 05, 2016 1748 1770 1742 1761 0 +19.83(+1.14%)
Aug 04, 2016 1745 1757 1733 1741 0 +4.46(+0.26%)
Aug 03, 2016 1724 1743 1719 1736 0 +7.28(+0.42%)
Aug 02, 2016 1733 1743 1720 1729 0 -15.21(-0.87%)
Aug 01, 2016 1755 1759 1736 1744 0 -10.73(-0.61%)
Jul 29, 2016 1755 1772 1739 1755 0 +1.80(+0.10%)
Jul 28, 2016 1760 1766 1740 1753 0 -15.78(-0.89%)
Jul 27, 2016 1756 1782 1749 1769 0 +14.41(+0.82%)
Jul 26, 2016 1714 1766 1709 1755 0 +43.62(+2.55%)
Jul 25, 2016 1722 1725 1700 1711 0 -22.26(-1.28%)
Jul 22, 2016 1744 1751 1721 1733 0 -9.69(-0.56%)
Jul 21, 2016 1748 1767 1734 1743 0 +8.96(+0.52%)
Jul 20, 2016 1726 1742 1717 1734 0 +3.24(+0.19%)
Jul 19, 2016 1721 1735 1715 1731 0 -10.14(-0.58%)
Jul 18, 2016 1738 1745 1716 1741 0 -1.83(-0.11%)
Jul 15, 2016 1743 1750 1730 1743 0 +12.17(+0.70%)
Jul 14, 2016 1736 1751 1726 1731 0 +3.16(+0.18%)
Jul 13, 2016 1729 1741 1715 1728 0 +3.97(+0.23%)
Jul 12, 2016 1702 1728 1687 1724 0 +40.23(+2.39%)
Jul 11, 2016 1676 1696 1666 1683 0 +14.12(+0.85%)
Jul 08, 2016 1663 1672 1627 1669 0 +42.38(+2.61%)
Jul 07, 2016 1628 1642 1615 1627 0 +5.31(+0.33%)
Jul 06, 2016 1621 1621 1621 1621 0 +5.45(+0.34%)
Jul 05, 2016 1641 1648 1603 1616 0 -37.87(-2.29%)
Jul 04, 2016 1654 1655 1654 1654 0 +0.16(+0.01%)
Jul 01, 2016 1645 1666 1637 1654 0 +0.04(+0.00%)
Jun 30, 2016 1641 1662 1619 1654 0 +12.99(+0.79%)
Jun 29, 2016 1630 1650 1615 1641 0 +29.93(+1.86%)
Jun 28, 2016 1610 1624 1590 1611 0 +13.72(+0.86%)
Jun 27, 2016 1623 1626 1580 1597 0 -48.46(-2.94%)
Jun 24, 2016 1669 1688 1640 1646 0 -95.76(-5.50%)
Jun 23, 2016 1737 1748 1723 1741 0 +36.31(+2.13%)
Jun 22, 2016 1710 1720 1697 1705 0 -4.11(-0.24%)
Jun 21, 2016 1715 1725 1701 1709 0 -7.34(-0.43%)
Jun 20, 2016 1725 1738 1710 1716 0 +11.54(+0.68%)
Jun 17, 2016 1694 1718 1689 1705 0 +18.92(+1.12%)
Jun 16, 2016 1668 1689 1649 1686 0 -0.43(-0.03%)
Jun 15, 2016 1692 1706 1677 1686 0 +5.91(+0.35%)
Jun 14, 2016 1682 1691 1658 1680 0 -6.39(-0.38%)
Jun 13, 2016 1693 1712 1683 1687 0 -19.95(-1.17%)
Jun 10, 2016 1717 1725 1695 1707 0 -30.30(-1.74%)
Jun 09, 2016 1734 1744 1722 1737 0 -16.24(-0.93%)
Jun 08, 2016 1750 1769 1737 1753 0 +13.59(+0.78%)
Jun 07, 2016 1736 1751 1731 1740 0 +5.84(+0.34%)
Jun 06, 2016 1709 1739 1705 1734 0 +36.47(+2.15%)
Jun 03, 2016 1681 1705 1671 1697 0 +14.75(+0.88%)
Jun 02, 2016 1659 1684 1652 1683 0 +24.15(+1.46%)
Jun 01, 2016 1649 1663 1635 1659 0 +2.20(+0.13%)
May 31, 2016 1646 1675 1642 1656 0 +28.92(+1.78%)
May 30, 2016 1627 1628 1626 1627 0 +0.16(+0.01%)
May 27, 2016 1623 1631 1611 1627 0 -4.49(-0.28%)
May 26, 2016 1648 1656 1628 1632 0 -14.38(-0.87%)
May 25, 2016 1633 1652 1627 1646 0 +21.90(+1.35%)
May 24, 2016 1615 1628 1604 1624 0 +19.10(+1.19%)
May 23, 2016 1601 1625 1589 1605 0 +4.57(+0.29%)
May 20, 2016 1620 1631 1596 1601 0 -20.94(-1.29%)
May 19, 2016 1621 1639 1607 1622 0 -19.92(-1.21%)
May 18, 2016 1639 1664 1628 1641 0 -3.93(-0.24%)
May 17, 2016 1648 1669 1631 1645 0 -1.94(-0.12%)
May 16, 2016 1632 1664 1627 1647 0 +40.21(+2.50%)
May 13, 2016 1636 1643 1599 1607 0 -40.60(-2.46%)
May 12, 2016 1663 1673 1625 1648 0 -2.05(-0.12%)
May 11, 2016 1657 1674 1640 1650 0 -6.06(-0.37%)
May 10, 2016 1611 1664 1607 1656 0 +39.47(+2.44%)
May 09, 2016 1636 1648 1607 1616 0 -35.86(-2.17%)
May 06, 2016 1630 1660 1623 1652 0 +8.68(+0.53%)
May 05, 2016 1668 1675 1632 1644 0 -18.74(-1.13%)
May 04, 2016 1683 1698 1650 1662 0 -31.34(-1.85%)
May 03, 2016 1703 1709 1678 1694 0 -27.03(-1.57%)
May 02, 2016 1713 1731 1697 1721 0 +3.99(+0.23%)
Apr 29, 2016 1720 1742 1705 1717 0 -4.96(-0.29%)
Apr 28, 2016 1734 1755 1712 1722 0 -29.44(-1.68%)
Apr 27, 2016 1734 1762 1725 1751 0 +15.41(+0.89%)
Apr 26, 2016 1724 1744 1712 1736 0 +13.49(+0.78%)
Apr 25, 2016 1740 1747 1703 1722 0 -11.81(-0.68%)
Apr 22, 2016 1739 1756 1719 1734 0 -8.44(-0.48%)
Apr 21, 2016 1748 1766 1726 1742 0 -20.49(-1.16%)
Apr 20, 2016 1750 1778 1737 1763 0 +14.09(+0.81%)
Apr 19, 2016 1720 1759 1712 1749 0 +45.34(+2.66%)
Apr 18, 2016 1692 1714 1683 1703 0 +4.11(+0.24%)
Apr 15, 2016 1700 1713 1690 1699 0 +1.92(+0.11%)
Apr 14, 2016 1704 1716 1686 1697 0 -2.32(-0.14%)
Apr 13, 2016 1662 1702 1653 1700 0 +55.60(+3.38%)
Apr 12, 2016 1627 1655 1616 1644 0 +35.79(+2.23%)
Apr 11, 2016 1610 1632 1605 1608 0 -4.01(-0.25%)
Apr 08, 2016 1616 1630 1600 1612 0 +14.41(+0.90%)
Apr 07, 2016 1604 1610 1587 1598 0 -17.15(-1.06%)
Apr 06, 2016 1612 1623 1588 1615 0 +4.58(+0.28%)
Apr 05, 2016 1609 1627 1599 1611 0 -22.52(-1.38%)
Apr 04, 2016 1638 1656 1619 1633 0 -13.67(-0.83%)
Apr 01, 2016 1631 1650 1612 1647 0 -18.61(-1.12%)
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%)
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.