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

Farm & Construction Machinery Sector (CIX: MSECTOR620 )

3,403.67 +16.66 (+0.49%)
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 (%)
Jul 31, 2018 2939 3005 2915 2987 0 +66.80(+2.29%)
Jul 30, 2018 3007 3024 2911 2920 0 -75.30(-2.51%)
Jul 27, 2018 3022 3029 2957 2995 0 +9.25(+0.31%)
Jul 26, 2018 2961 3007 2950 2986 0 +36.57(+1.24%)
Jul 25, 2018 2910 2963 2876 2949 0 +35.69(+1.22%)
Jul 24, 2018 2903 2959 2880 2914 0 +36.42(+1.27%)
Jul 23, 2018 2878 2893 2858 2877 0 -12.31(-0.43%)
Jul 20, 2018 2912 2916 2882 2890 0 -44.12(-1.50%)
Jul 19, 2018 2921 2951 2913 2934 0 -9.35(-0.32%)
Jul 18, 2018 2912 2951 2903 2943 0 +26.81(+0.92%)
Jul 17, 2018 2875 2922 2866 2916 0 +23.38(+0.81%)
Jul 16, 2018 2932 2936 2885 2893 0 -33.92(-1.16%)
Jul 13, 2018 2922 2952 2899 2927 0 -2.16(-0.07%)
Jul 12, 2018 2929 2948 2898 2929 0 +23.15(+0.80%)
Jul 11, 2018 2927 2945 2890 2906 0 -72.73(-2.44%)
Jul 10, 2018 2985 2998 2959 2979 0 +9.55(+0.32%)
Jul 09, 2018 2895 2980 2890 2969 0 +93.20(+3.24%)
Jul 06, 2018 2864 2886 2833 2876 0 -0.82(-0.03%)
Jul 05, 2018 2872 2888 2846 2877 0 +13.03(+0.46%)
Jul 04, 2018 2864 2864 2862 2864 0 -0.13(-0.00%)
Jul 03, 2018 2907 2913 2855 2864 0 -29.59(-1.02%)
Jul 02, 2018 2850 2901 2837 2893 0 +6.67(+0.23%)
Jun 29, 2018 2897 2928 2882 2887 0 +6.91(+0.24%)
Jun 28, 2018 2856 2897 2828 2880 0 +17.31(+0.60%)
Jun 27, 2018 2892 2943 2856 2862 0 -21.65(-0.75%)
Jun 26, 2018 2893 2913 2869 2884 0 -8.42(-0.29%)
Jun 25, 2018 2931 2934 2866 2892 0 -57.94(-1.96%)
Jun 22, 2018 2964 2992 2943 2950 0 +16.97(+0.58%)
Jun 21, 2018 2976 2981 2919 2933 0 -52.70(-1.76%)
Jun 20, 2018 2994 3013 2948 2986 0 +7.20(+0.24%)
Jun 19, 2018 3023 3030 2958 2979 0 -86.57(-2.82%)
Jun 18, 2018 3055 3078 3044 3066 0 -31.50(-1.02%)
Jun 15, 2018 3097 3143 3061 3097 0 -44.08(-1.40%)
Jun 14, 2018 3187 3210 3134 3141 0 -43.25(-1.36%)
Jun 13, 2018 3235 3241 3177 3184 0 -50.43(-1.56%)
Jun 12, 2018 3226 3267 3213 3235 0 +13.87(+0.43%)
Jun 11, 2018 3206 3237 3191 3221 0 +8.74(+0.27%)
Jun 08, 2018 3228 3238 3196 3212 0 -20.52(-0.63%)
Jun 07, 2018 3241 3262 3215 3233 0 +5.24(+0.16%)
Jun 06, 2018 3176 3229 3165 3227 0 +79.12(+2.51%)
Jun 05, 2018 3133 3155 3121 3148 0 +5.92(+0.19%)
Jun 04, 2018 3159 3186 3116 3142 0 -8.02(-0.25%)
Jun 01, 2018 3133 3163 3119 3150 0 +38.69(+1.24%)
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%)
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.