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

Farm & Construction Machinery Sector (CIX: MSECTOR620 )

3,387.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2019 2692 2717 2669 2701 0 -28.19(-1.03%)
May 30, 2019 2724 2752 2717 2729 0 +2.42(+0.09%)
May 29, 2019 2697 2746 2684 2726 0 +16.13(+0.60%)
May 28, 2019 2737 2751 2705 2710 0 -2.35(-0.09%)
May 24, 2019 2721 2737 2693 2713 0 +30.80(+1.15%)
May 23, 2019 2687 2711 2666 2682 0 -42.99(-1.58%)
May 22, 2019 2732 2756 2714 2725 0 -26.98(-0.98%)
May 21, 2019 2725 2759 2712 2752 0 +49.33(+1.83%)
May 20, 2019 2689 2716 2675 2702 0 -13.06(-0.48%)
May 17, 2019 2743 2782 2682 2716 0 -90.48(-3.22%)
May 16, 2019 2817 2840 2789 2806 0 +0.13(+0.00%)
May 15, 2019 2798 2828 2775 2806 0 -7.64(-0.27%)
May 14, 2019 2796 2835 2775 2814 0 +42.48(+1.53%)
May 13, 2019 2820 2825 2748 2771 0 -120.53(-4.17%)
May 10, 2019 2875 2902 2827 2892 0 +5.09(+0.18%)
May 09, 2019 2861 2898 2827 2886 0 -6.62(-0.23%)
May 08, 2019 2914 2934 2889 2893 0 -38.34(-1.31%)
May 07, 2019 2958 2970 2901 2931 0 -33.61(-1.13%)
May 06, 2019 2936 2981 2912 2965 0 -59.44(-1.97%)
May 03, 2019 2984 3030 2972 3024 0 +59.85(+2.02%)
May 02, 2019 3006 3020 2942 2965 0 -33.90(-1.13%)
May 01, 2019 3018 3037 2987 2999 0 -23.34(-0.77%)
Apr 30, 2019 3026 3035 2982 3022 0 +4.47(+0.15%)
Apr 29, 2019 3009 3037 2998 3017 0 +12.64(+0.42%)
Apr 26, 2019 2962 3012 2946 3005 0 +47.32(+1.60%)
Apr 25, 2019 2978 2989 2929 2957 0 -26.91(-0.90%)
Apr 24, 2019 3024 3034 2969 2984 0 -66.43(-2.18%)
Apr 23, 2019 3051 3076 3035 3051 0 -12.94(-0.42%)
Apr 22, 2019 3059 3077 3041 3064 0 -16.66(-0.54%)
Apr 18, 2019 3058 3103 3050 3080 0 +20.68(+0.68%)
Apr 17, 2019 3058 3083 3044 3060 0 +21.77(+0.72%)
Apr 16, 2019 3012 3047 2999 3038 0 +39.92(+1.33%)
Apr 15, 2019 3011 3027 2985 2998 0 -7.70(-0.26%)
Apr 12, 2019 3009 3023 2983 3006 0 +30.06(+1.01%)
Apr 11, 2019 2953 2986 2941 2976 0 +15.12(+0.51%)
Apr 10, 2019 2956 2974 2927 2961 0 +12.78(+0.43%)
Apr 09, 2019 2993 2999 2941 2948 0 -73.08(-2.42%)
Apr 08, 2019 3020 3027 2995 3021 0 -12.98(-0.43%)
Apr 05, 2019 3037 3047 3020 3034 0 +16.47(+0.55%)
Apr 04, 2019 3003 3031 2998 3017 0 +6.27(+0.21%)
Apr 03, 2019 3020 3034 2994 3011 0 +1.53(+0.05%)
Apr 02, 2019 3010 3021 2989 3010 0 +6.49(+0.22%)
Apr 01, 2019 2972 3012 2951 3003 0 +72.09(+2.46%)
Mar 29, 2019 2915 2951 2902 2931 0 +42.07(+1.46%)
Mar 28, 2019 2885 2899 2856 2889 0 +11.17(+0.39%)
Mar 27, 2019 2871 2899 2839 2878 0 -1.99(-0.07%)
Mar 26, 2019 2895 2910 2863 2880 0 +6.90(+0.24%)
Mar 25, 2019 2845 2886 2838 2873 0 +25.13(+0.88%)
Mar 22, 2019 2901 2908 2840 2848 0 -69.66(-2.39%)
Mar 21, 2019 2890 2931 2888 2917 0 +13.81(+0.48%)
Mar 20, 2019 2929 2939 2883 2904 0 -16.82(-0.58%)
Mar 19, 2019 2937 2954 2906 2920 0 +17.53(+0.60%)
Mar 18, 2019 2871 2914 2866 2903 0 +38.64(+1.35%)
Mar 15, 2019 2870 2892 2849 2864 0 -2.54(-0.09%)
Mar 14, 2019 2865 2883 2842 2867 0 -12.55(-0.44%)
Mar 13, 2019 2885 2897 2863 2879 0 +5.46(+0.19%)
Mar 12, 2019 2891 2899 2864 2874 0 -2.81(-0.10%)
Mar 11, 2019 2844 2882 2837 2877 0 +51.67(+1.83%)
Mar 08, 2019 2794 2839 2786 2825 0 -8.62(-0.30%)
Mar 07, 2019 2854 2862 2805 2834 0 -36.14(-1.26%)
Mar 06, 2019 2913 2917 2864 2870 0 -41.43(-1.42%)
Mar 05, 2019 2940 2950 2905 2911 0 -40.71(-1.38%)
Mar 04, 2019 2950 2980 2928 2952 0 +21.98(+0.75%)
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.