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 (%)
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%)
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.