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

Farm & Construction Machinery Sector (CIX: MSECTOR620 )

3,403.67 UNCHANGED
Streaming Delayed Price Updated: 4:16 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 (%)
Jan 31, 2018 3394 3437 3344 3375 0 -7.33(-0.22%)
Jan 30, 2018 3344 3410 3338 3382 0 -14.27(-0.42%)
Jan 29, 2018 3450 3457 3360 3397 0 -78.87(-2.27%)
Jan 26, 2018 3475 3498 3428 3476 0 +1.06(+0.03%)
Jan 25, 2018 3521 3530 3387 3474 0 +6.48(+0.19%)
Jan 24, 2018 3509 3525 3447 3468 0 -12.76(-0.37%)
Jan 23, 2018 3511 3517 3471 3481 0 -23.91(-0.68%)
Jan 22, 2018 3503 3512 3465 3505 0 +6.70(+0.19%)
Jan 19, 2018 3474 3500 3461 3498 0 +41.33(+1.20%)
Jan 18, 2018 3457 3483 3437 3457 0 +3.99(+0.12%)
Jan 17, 2018 3464 3478 3437 3453 0 -2.38(-0.07%)
Jan 16, 2018 3506 3525 3428 3455 0 -18.78(-0.54%)
Jan 15, 2018 3474 3474 3474 3474 0 +0.04(+0.00%)
Jan 12, 2018 3464 3486 3445 3474 0 +23.66(+0.69%)
Jan 11, 2018 3410 3455 3388 3450 0 +52.33(+1.54%)
Jan 10, 2018 3396 3435 3379 3398 0 -4.94(-0.15%)
Jan 09, 2018 3386 3420 3363 3403 0 +34.38(+1.02%)
Jan 08, 2018 3338 3374 3315 3368 0 +48.37(+1.46%)
Jan 05, 2018 3298 3324 3270 3320 0 +28.76(+0.87%)
Jan 04, 2018 3274 3299 3250 3291 0 +24.81(+0.76%)
Jan 03, 2018 3258 3273 3232 3266 0 +15.47(+0.48%)
Jan 02, 2018 3243 3276 3218 3251 0 +9.04(+0.28%)
Dec 29, 2017 3242 3242 3242 3242 0 -14.67(-0.45%)
Dec 28, 2017 3256 3266 3239 3257 0 +4.24(+0.13%)
Dec 27, 2017 3255 3267 3236 3252 0 +4.52(+0.14%)
Dec 26, 2017 3237 3255 3225 3248 0 +10.28(+0.32%)
Dec 22, 2017 3217 3243 3201 3237 0 +26.65(+0.83%)
Dec 21, 2017 3182 3222 3167 3211 0 +21.01(+0.66%)
Dec 20, 2017 3172 3199 3153 3190 0 +36.58(+1.16%)
Dec 19, 2017 3142 3161 3113 3153 0 +24.93(+0.80%)
Dec 18, 2017 3092 3136 3081 3128 0 +66.20(+2.16%)
Dec 15, 2017 3065 3085 3045 3062 0 +8.41(+0.28%)
Dec 14, 2017 3101 3106 3048 3054 0 -44.32(-1.43%)
Dec 13, 2017 3048 3112 3041 3098 0 +53.57(+1.76%)
Dec 12, 2017 3050 3068 3033 3044 0 -7.14(-0.23%)
Dec 11, 2017 3060 3067 3038 3052 0 +2.47(+0.08%)
Dec 08, 2017 3053 3063 3035 3049 0 +12.15(+0.40%)
Dec 07, 2017 2987 3043 2979 3037 0 +49.13(+1.64%)
Dec 06, 2017 2994 3012 2977 2988 0 -10.43(-0.35%)
Dec 05, 2017 3012 3035 2984 2998 0 -8.83(-0.29%)
Dec 04, 2017 3042 3055 3006 3007 0 -4.49(-0.15%)
Dec 01, 2017 3019 3029 2966 3012 0 -5.80(-0.19%)
Nov 30, 2017 2988 3029 2964 3017 0 +34.39(+1.15%)
Nov 29, 2017 2994 3010 2962 2983 0 -12.05(-0.40%)
Nov 28, 2017 2972 2999 2960 2995 0 +17.66(+0.59%)
Nov 27, 2017 2957 2992 2947 2977 0 +11.82(+0.40%)
Nov 24, 2017 2968 2990 2955 2966 0 -5.05(-0.17%)
Nov 23, 2017 2976 2982 2942 2971 0 +0.05(+0.00%)
Nov 22, 2017 2977 2983 2942 2971 0 +36.72(+1.25%)
Nov 21, 2017 2926 2948 2914 2934 0 +23.20(+0.80%)
Nov 20, 2017 2899 2928 2893 2911 0 +13.73(+0.47%)
Nov 17, 2017 2885 2910 2870 2897 0 +2.94(+0.10%)
Nov 16, 2017 2859 2911 2855 2894 0 +49.83(+1.75%)
Nov 15, 2017 2864 2877 2828 2844 0 -46.35(-1.60%)
Nov 14, 2017 2897 2907 2870 2891 0 +6.21(+0.22%)
Nov 13, 2017 2866 2893 2856 2884 0 -0.65(-0.02%)
Nov 10, 2017 2873 2899 2861 2885 0 +8.69(+0.30%)
Nov 09, 2017 2904 2911 2856 2876 0 -51.19(-1.75%)
Nov 08, 2017 2946 2955 2921 2927 0 -18.38(-0.62%)
Nov 07, 2017 2936 2956 2920 2946 0 +17.06(+0.58%)
Nov 06, 2017 2915 2941 2910 2929 0 +7.50(+0.26%)
Nov 03, 2017 2915 2927 2910 2921 0 +7.12(+0.24%)
Nov 02, 2017 2908 2927 2891 2914 0 -5.73(-0.20%)
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.