Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Farm & Construction Machinery Sector (CIX: MSECTOR620 )

3,399.83 +12.81 (+0.38%)
Streaming Delayed Price Updated: 12:18 PM EDT, Apr 30, 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 (%)
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%)
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.