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 31, 2018 2644 2678 2619 2664 0 +36.94(+1.41%)
Dec 28, 2018 2656 2678 2613 2627 0 -17.86(-0.68%)
Dec 27, 2018 2559 2645 2535 2644 0 +38.69(+1.48%)
Dec 26, 2018 2501 2608 2463 2606 0 +120.98(+4.87%)
Dec 24, 2018 2530 2548 2481 2485 0 -75.36(-2.94%)
Dec 21, 2018 2593 2629 2549 2560 0 -38.05(-1.46%)
Dec 20, 2018 2599 2652 2570 2598 0 -13.99(-0.54%)
Dec 19, 2018 2667 2730 2585 2612 0 -48.87(-1.84%)
Dec 18, 2018 2669 2722 2641 2661 0 +18.55(+0.70%)
Dec 17, 2018 2701 2721 2625 2643 0 -52.95(-1.96%)
Dec 14, 2018 2651 2716 2643 2695 0 +7.15(+0.27%)
Dec 13, 2018 2704 2741 2675 2688 0 -1.84(-0.07%)
Dec 12, 2018 2701 2742 2681 2690 0 +38.27(+1.44%)
Dec 11, 2018 2708 2735 2631 2652 0 -8.00(-0.30%)
Dec 10, 2018 2641 2679 2611 2660 0 +11.46(+0.43%)
Dec 07, 2018 2749 2767 2632 2648 0 -100.43(-3.65%)
Dec 06, 2018 2684 2758 2650 2749 0 +4.92(+0.18%)
Dec 05, 2018 2896 2900 2738 2744 0 -0.05(-0.00%)
Dec 04, 2018 2897 2900 2738 2744 0 -183.25(-6.26%)
Dec 03, 2018 2959 2983 2914 2927 0 +84.55(+2.97%)
Nov 30, 2018 2752 2850 2749 2843 0 +82.06(+2.97%)
Nov 29, 2018 2775 2785 2726 2761 0 -18.24(-0.66%)
Nov 28, 2018 2695 2781 2669 2779 0 +88.77(+3.30%)
Nov 27, 2018 2684 2701 2657 2690 0 -6.45(-0.24%)
Nov 26, 2018 2664 2712 2652 2697 0 +58.26(+2.21%)
Nov 23, 2018 2606 2661 2602 2638 0 -11.27(-0.43%)
Nov 22, 2018 2649 2651 2649 2650 0 +0.40(+0.02%)
Nov 21, 2018 2595 2702 2590 2649 0 +51.02(+1.96%)
Nov 20, 2018 2625 2634 2570 2598 0 -77.12(-2.88%)
Nov 19, 2018 2733 2746 2664 2675 0 -79.30(-2.88%)
Nov 16, 2018 2727 2782 2715 2755 0 +13.03(+0.48%)
Nov 15, 2018 2663 2759 2647 2742 0 +44.76(+1.66%)
Nov 14, 2018 2720 2758 2661 2697 0 +1.32(+0.05%)
Nov 13, 2018 2680 2759 2671 2695 0 +15.09(+0.56%)
Nov 12, 2018 2705 2727 2667 2680 0 -24.64(-0.91%)
Nov 09, 2018 2747 2751 2679 2705 0 -76.54(-2.75%)
Nov 08, 2018 2809 2831 2761 2782 0 -52.07(-1.84%)
Nov 07, 2018 2793 2844 2760 2834 0 +89.06(+3.24%)
Nov 06, 2018 2698 2751 2689 2745 0 +41.24(+1.53%)
Nov 05, 2018 2694 2718 2674 2703 0 +13.55(+0.50%)
Nov 02, 2018 2704 2734 2661 2690 0 +11.70(+0.44%)
Nov 01, 2018 2623 2689 2601 2678 0 +72.95(+2.80%)
Oct 31, 2018 2577 2634 2574 2605 0 +56.76(+2.23%)
Oct 30, 2018 2492 2554 2473 2548 0 +80.83(+3.28%)
Oct 29, 2018 2516 2554 2427 2468 0 -35.65(-1.42%)
Oct 26, 2018 2497 2533 2453 2503 0 +41.88(+1.70%)
Oct 25, 2018 2450 2490 2345 2461 0 -2.11(-0.09%)
Oct 24, 2018 2590 2614 2460 2463 0 -122.25(-4.73%)
Oct 23, 2018 2591 2640 2525 2586 0 -143.92(-5.27%)
Oct 22, 2018 2764 2788 2708 2730 0 -31.94(-1.16%)
Oct 19, 2018 2827 2844 2755 2762 0 -59.62(-2.11%)
Oct 18, 2018 2894 2905 2795 2821 0 -92.44(-3.17%)
Oct 17, 2018 2929 2944 2895 2914 0 -31.31(-1.06%)
Oct 16, 2018 2922 2951 2890 2945 0 +51.88(+1.79%)
Oct 15, 2018 2890 2920 2878 2893 0 -5.95(-0.21%)
Oct 12, 2018 2921 2937 2851 2899 0 +19.70(+0.68%)
Oct 11, 2018 2906 2964 2855 2879 0 -43.38(-1.48%)
Oct 10, 2018 3002 3011 2916 2923 0 -90.87(-3.02%)
Oct 09, 2018 3063 3074 3001 3014 0 -73.04(-2.37%)
Oct 08, 2018 3065 3100 3044 3087 0 -8.51(-0.27%)
Oct 05, 2018 3144 3152 3066 3095 0 -46.97(-1.49%)
Oct 04, 2018 3161 3176 3108 3142 0 -21.56(-0.68%)
Oct 03, 2018 3126 3184 3117 3164 0 +50.34(+1.62%)
Oct 02, 2018 3068 3124 3053 3113 0 +43.91(+1.43%)
Oct 01, 2018 3087 3116 3046 3069 0 -3.74(-0.12%)
Sep 28, 2018 3073 3093 3050 3073 0 -15.86(-0.51%)
Sep 27, 2018 3092 3124 3065 3089 0 -13.77(-0.44%)
Sep 26, 2018 3091 3136 3077 3103 0 -2.32(-0.07%)
Sep 25, 2018 3106 3123 3082 3105 0 +4.51(+0.15%)
Sep 24, 2018 3129 3132 3085 3101 0 -35.29(-1.13%)
Sep 21, 2018 3147 3161 3117 3136 0 +1.05(+0.03%)
Sep 20, 2018 3131 3170 3111 3135 0 +51.83(+1.68%)
Sep 19, 2018 3029 3098 3024 3083 0 +56.58(+1.87%)
Sep 18, 2018 3004 3042 2986 3026 0 +34.41(+1.15%)
Sep 17, 2018 2974 3024 2968 2992 0 +21.86(+0.74%)
Sep 14, 2018 2982 3009 2945 2970 0 -2.21(-0.07%)
Sep 13, 2018 2974 2998 2958 2972 0 +19.71(+0.67%)
Sep 12, 2018 2929 2971 2903 2953 0 +15.57(+0.53%)
Sep 11, 2018 2913 2949 2904 2937 0 +8.50(+0.29%)
Sep 10, 2018 2926 2951 2919 2929 0 +18.61(+0.64%)
Sep 07, 2018 2894 2928 2875 2910 0 +5.79(+0.20%)
Sep 06, 2018 2889 2917 2878 2904 0 +12.05(+0.42%)
Sep 05, 2018 2849 2902 2837 2892 0 +39.61(+1.39%)
Sep 04, 2018 2860 2874 2829 2852 0 -30.38(-1.05%)
Aug 31, 2018 2883 2883 2883 2883 0 +0.72(+0.02%)
Aug 30, 2018 2918 2927 2871 2882 0 -50.65(-1.73%)
Aug 29, 2018 2941 2948 2921 2933 0 +0.42(+0.01%)
Aug 28, 2018 2954 2967 2922 2932 0 -3.21(-0.11%)
Aug 27, 2018 2902 2947 2896 2936 0 +57.82(+2.01%)
Aug 24, 2018 2859 2885 2841 2878 0 +34.43(+1.21%)
Aug 23, 2018 2877 2880 2826 2843 0 -46.86(-1.62%)
Aug 22, 2018 2906 2915 2885 2890 0 -5.74(-0.20%)
Aug 21, 2018 2873 2915 2866 2896 0 +23.24(+0.81%)
Aug 20, 2018 2886 2903 2861 2873 0 -0.97(-0.03%)
Aug 17, 2018 2797 2893 2782 2874 0 +45.67(+1.61%)
Aug 16, 2018 2790 2840 2783 2828 0 +57.29(+2.07%)
Aug 15, 2018 2797 2798 2723 2771 0 -54.28(-1.92%)
Aug 14, 2018 2828 2853 2809 2825 0 +6.41(+0.23%)
Aug 13, 2018 2827 2842 2805 2819 0 -16.53(-0.58%)
Aug 10, 2018 2865 2868 2812 2835 0 -54.86(-1.90%)
Aug 09, 2018 2929 2940 2879 2890 0 -47.33(-1.61%)
Aug 08, 2018 2967 2974 2924 2937 0 -24.73(-0.83%)
Aug 07, 2018 2939 2985 2931 2962 0 +44.88(+1.54%)
Aug 06, 2018 2901 2937 2894 2917 0 +9.61(+0.33%)
Aug 03, 2018 2895 2916 2879 2908 0 +9.05(+0.31%)
Aug 02, 2018 2877 2919 2857 2898 0 -8.52(-0.29%)
Aug 01, 2018 2961 2978 2893 2907 0 -79.72(-2.67%)
Jul 31, 2018 2939 3005 2915 2987 0 +66.80(+2.29%)
Jul 30, 2018 3007 3024 2911 2920 0 -75.30(-2.51%)
Jul 27, 2018 3022 3029 2957 2995 0 +9.25(+0.31%)
Jul 26, 2018 2961 3007 2950 2986 0 +36.57(+1.24%)
Jul 25, 2018 2910 2963 2876 2949 0 +35.69(+1.22%)
Jul 24, 2018 2903 2959 2880 2914 0 +36.42(+1.27%)
Jul 23, 2018 2878 2893 2858 2877 0 -12.31(-0.43%)
Jul 20, 2018 2912 2916 2882 2890 0 -44.12(-1.50%)
Jul 19, 2018 2921 2951 2913 2934 0 -9.35(-0.32%)
Jul 18, 2018 2912 2951 2903 2943 0 +26.81(+0.92%)
Jul 17, 2018 2875 2922 2866 2916 0 +23.38(+0.81%)
Jul 16, 2018 2932 2936 2885 2893 0 -33.92(-1.16%)
Jul 13, 2018 2922 2952 2899 2927 0 -2.16(-0.07%)
Jul 12, 2018 2929 2948 2898 2929 0 +23.15(+0.80%)
Jul 11, 2018 2927 2945 2890 2906 0 -72.73(-2.44%)
Jul 10, 2018 2985 2998 2959 2979 0 +9.55(+0.32%)
Jul 09, 2018 2895 2980 2890 2969 0 +93.20(+3.24%)
Jul 06, 2018 2864 2886 2833 2876 0 -0.82(-0.03%)
Jul 05, 2018 2872 2888 2846 2877 0 +13.03(+0.46%)
Jul 04, 2018 2864 2864 2862 2864 0 -0.13(-0.00%)
Jul 03, 2018 2907 2913 2855 2864 0 -29.59(-1.02%)
Jul 02, 2018 2850 2901 2837 2893 0 +6.67(+0.23%)
Jun 29, 2018 2897 2928 2882 2887 0 +6.91(+0.24%)
Jun 28, 2018 2856 2897 2828 2880 0 +17.31(+0.60%)
Jun 27, 2018 2892 2943 2856 2862 0 -21.65(-0.75%)
Jun 26, 2018 2893 2913 2869 2884 0 -8.42(-0.29%)
Jun 25, 2018 2931 2934 2866 2892 0 -57.94(-1.96%)
Jun 22, 2018 2964 2992 2943 2950 0 +16.97(+0.58%)
Jun 21, 2018 2976 2981 2919 2933 0 -52.70(-1.76%)
Jun 20, 2018 2994 3013 2948 2986 0 +7.20(+0.24%)
Jun 19, 2018 3023 3030 2958 2979 0 -86.57(-2.82%)
Jun 18, 2018 3055 3078 3044 3066 0 -31.50(-1.02%)
Jun 15, 2018 3097 3143 3061 3097 0 -44.08(-1.40%)
Jun 14, 2018 3187 3210 3134 3141 0 -43.25(-1.36%)
Jun 13, 2018 3235 3241 3177 3184 0 -50.43(-1.56%)
Jun 12, 2018 3226 3267 3213 3235 0 +13.87(+0.43%)
Jun 11, 2018 3206 3237 3191 3221 0 +8.74(+0.27%)
Jun 08, 2018 3228 3238 3196 3212 0 -20.52(-0.63%)
Jun 07, 2018 3241 3262 3215 3233 0 +5.24(+0.16%)
Jun 06, 2018 3176 3229 3165 3227 0 +79.12(+2.51%)
Jun 05, 2018 3133 3155 3121 3148 0 +5.92(+0.19%)
Jun 04, 2018 3159 3186 3116 3142 0 -8.02(-0.25%)
Jun 01, 2018 3133 3163 3119 3150 0 +38.69(+1.24%)
May 31, 2018 3179 3183 3103 3112 0 -75.48(-2.37%)
May 30, 2018 3179 3202 3155 3187 0 +27.02(+0.86%)
May 29, 2018 3185 3212 3140 3160 0 -52.54(-1.64%)
May 28, 2018 3212 3213 3211 3213 0 +0.94(+0.03%)
May 25, 2018 3212 3236 3190 3212 0 -4.74(-0.15%)
May 24, 2018 3212 3227 3180 3217 0 +5.26(+0.16%)
May 23, 2018 3154 3216 3138 3211 0 +20.10(+0.63%)
May 22, 2018 3249 3261 3187 3191 0 -55.41(-1.71%)
May 21, 2018 3259 3295 3229 3247 0 +50.42(+1.58%)
May 18, 2018 3133 3221 3127 3196 0 +61.18(+1.95%)
May 17, 2018 3146 3169 3116 3135 0 -8.98(-0.29%)
May 16, 2018 3121 3149 3114 3144 0 +19.65(+0.63%)
May 15, 2018 3137 3151 3100 3124 0 -42.82(-1.35%)
May 14, 2018 3186 3199 3150 3167 0 +1.63(+0.05%)
May 11, 2018 3155 3196 3144 3165 0 +16.16(+0.51%)
May 10, 2018 3134 3171 3124 3149 0 +23.24(+0.74%)
May 09, 2018 3093 3138 3082 3126 0 +46.90(+1.52%)
May 08, 2018 3077 3097 3051 3079 0 +7.76(+0.25%)
May 07, 2018 3050 3098 3034 3071 0 +50.74(+1.68%)
May 04, 2018 2966 3037 2944 3021 0 +34.68(+1.16%)
May 03, 2018 2957 3006 2890 2986 0 +9.04(+0.30%)
May 02, 2018 2984 3028 2967 2977 0 +0.74(+0.02%)
May 01, 2018 2958 2984 2912 2976 0 +9.99(+0.34%)
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%)
Feb 01, 2018 3352 3396 3338 3373 0 -2.53(-0.07%)
Jan 31, 2018 3394 3437 3344 3375 0 -7.33(-0.22%)
Jan 30, 2018 3344 3410 3338 3382 0 -14.27(-0.42%)
Jan 29, 2018 3450 3457 3360 3397 0 -78.87(-2.27%)
Jan 26, 2018 3475 3498 3428 3476 0 +1.06(+0.03%)
Jan 25, 2018 3521 3530 3387 3474 0 +6.48(+0.19%)
Jan 24, 2018 3509 3525 3447 3468 0 -12.76(-0.37%)
Jan 23, 2018 3511 3517 3471 3481 0 -23.91(-0.68%)
Jan 22, 2018 3503 3512 3465 3505 0 +6.70(+0.19%)
Jan 19, 2018 3474 3500 3461 3498 0 +41.33(+1.20%)
Jan 18, 2018 3457 3483 3437 3457 0 +3.99(+0.12%)
Jan 17, 2018 3464 3478 3437 3453 0 -2.38(-0.07%)
Jan 16, 2018 3506 3525 3428 3455 0 -18.78(-0.54%)
Jan 15, 2018 3474 3474 3474 3474 0 +0.04(+0.00%)
Jan 12, 2018 3464 3486 3445 3474 0 +23.66(+0.69%)
Jan 11, 2018 3410 3455 3388 3450 0 +52.33(+1.54%)
Jan 10, 2018 3396 3435 3379 3398 0 -4.94(-0.15%)
Jan 09, 2018 3386 3420 3363 3403 0 +34.38(+1.02%)
Jan 08, 2018 3338 3374 3315 3368 0 +48.37(+1.46%)
Jan 05, 2018 3298 3324 3270 3320 0 +28.76(+0.87%)
Jan 04, 2018 3274 3299 3250 3291 0 +24.81(+0.76%)
Jan 03, 2018 3258 3273 3232 3266 0 +15.47(+0.48%)
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.