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 (%)
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%)
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.