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, 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%)
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.