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 23, 2020 4081 4107 4057 4083 0 +16.58(+0.41%)
Dec 22, 2020 4064 4112 4021 4067 0 -34.79(-0.85%)
Dec 21, 2020 4046 4143 4033 4102 0 -37.89(-0.92%)
Dec 18, 2020 4102 4154 4067 4140 0 +52.13(+1.28%)
Dec 17, 2020 4094 4107 4058 4087 0 +24.18(+0.60%)
Dec 16, 2020 4086 4097 4041 4063 0 -33.41(-0.82%)
Dec 15, 2020 4036 4120 4023 4097 0 +105.88(+2.65%)
Dec 14, 2020 4038 4102 3973 3991 0 -27.79(-0.69%)
Dec 11, 2020 3964 4028 3941 4019 0 +3.39(+0.08%)
Dec 10, 2020 4015 4029 3972 4015 0 -14.57(-0.36%)
Dec 09, 2020 4016 4046 3974 4030 0 +44.17(+1.11%)
Dec 08, 2020 3957 4022 3943 3986 0 +4.80(+0.12%)
Dec 07, 2020 4008 4013 3944 3981 0 -55.75(-1.38%)
Dec 04, 2020 3968 4066 3955 4037 0 +96.84(+2.46%)
Dec 03, 2020 3942 3990 3900 3940 0 -14.23(-0.36%)
Dec 02, 2020 3924 3971 3902 3954 0 +32.93(+0.84%)
Dec 01, 2020 3990 4017 3915 3921 0 -32.25(-0.82%)
Nov 30, 2020 3988 4009 3921 3953 0 -51.31(-1.28%)
Nov 27, 2020 3978 4019 3967 4005 0 +55.97(+1.42%)
Nov 26, 2020 4006 4027 3916 3949 0 -2.29(-0.06%)
Nov 25, 2020 4008 4029 3916 3951 0 -63.43(-1.58%)
Nov 24, 2020 4018 4052 3973 4014 0 +34.25(+0.86%)
Nov 23, 2020 3960 4002 3944 3980 0 +50.58(+1.29%)
Nov 20, 2020 3919 3950 3899 3929 0 +4.09(+0.10%)
Nov 19, 2020 3898 3955 3866 3925 0 +7.51(+0.19%)
Nov 18, 2020 3920 3971 3906 3918 0 +7.80(+0.20%)
Nov 17, 2020 3912 3936 3859 3910 0 -15.90(-0.40%)
Nov 16, 2020 3921 3957 3870 3926 0 +60.53(+1.57%)
Nov 13, 2020 3836 3878 3813 3865 0 +49.87(+1.31%)
Nov 12, 2020 3833 3872 3791 3816 0 -35.91(-0.93%)
Nov 11, 2020 3909 3921 3807 3851 0 -34.51(-0.89%)
Nov 10, 2020 3854 3936 3830 3886 0 +86.73(+2.28%)
Nov 09, 2020 3882 3961 3770 3799 0 +141.85(+3.88%)
Nov 06, 2020 3691 3729 3641 3657 0 -13.51(-0.37%)
Nov 05, 2020 3565 3699 3561 3671 0 +156.25(+4.45%)
Nov 04, 2020 3597 3642 3506 3515 0 -171.30(-4.65%)
Nov 03, 2020 3629 3710 3601 3686 0 +108.78(+3.04%)
Nov 02, 2020 3513 3589 3490 3577 0 +100.65(+2.90%)
Oct 30, 2020 3449 3500 3412 3477 0 -13.84(-0.40%)
Oct 29, 2020 3405 3513 3391 3490 0 +77.28(+2.26%)
Oct 28, 2020 3449 3482 3398 3413 0 -106.85(-3.04%)
Oct 27, 2020 3587 3600 3505 3520 0 -89.38(-2.48%)
Oct 26, 2020 3655 3666 3562 3609 0 -87.09(-2.36%)
Oct 23, 2020 3676 3724 3655 3696 0 +19.95(+0.54%)
Oct 22, 2020 3658 3690 3633 3676 0 +21.15(+0.58%)
Oct 21, 2020 3687 3718 3637 3655 0 -10.37(-0.28%)
Oct 20, 2020 3662 3711 3646 3666 0 +16.33(+0.45%)
Oct 19, 2020 3680 3712 3630 3649 0 -18.39(-0.50%)
Oct 16, 2020 3649 3708 3640 3668 0 +50.34(+1.39%)
Oct 15, 2020 3543 3632 3538 3617 0 +12.63(+0.35%)
Oct 14, 2020 3593 3634 3584 3605 0 +12.72(+0.35%)
Oct 13, 2020 3571 3610 3552 3592 0 -4.98(-0.14%)
Oct 12, 2020 3570 3610 3553 3597 0 +42.51(+1.20%)
Oct 09, 2020 3545 3574 3528 3555 0 +22.96(+0.65%)
Oct 08, 2020 3488 3550 3469 3532 0 +39.40(+1.13%)
Oct 07, 2020 3481 3530 3454 3492 0 +64.03(+1.87%)
Oct 06, 2020 3464 3501 3421 3428 0 -25.06(-0.73%)
Oct 05, 2020 3434 3487 3414 3453 0 +69.92(+2.07%)
Oct 02, 2020 3269 3407 3259 3383 0 +62.60(+1.89%)
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.