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

Farm & Construction Machinery Sector (CIX: MSECTOR620 )

3,477.99 +74.32 (+2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Feb 28, 2020 2757 2847 2730 2820 0 -38.02(-1.33%)
Feb 27, 2020 2917 2964 2853 2858 0 -118.11(-3.97%)
Feb 26, 2020 3011 3034 2958 2976 0 -5.69(-0.19%)
Feb 25, 2020 3063 3072 2965 2982 0 -68.90(-2.26%)
Feb 24, 2020 3075 3113 3043 3051 0 -105.24(-3.33%)
Feb 21, 2020 3158 3192 3124 3156 0 +56.57(+1.83%)
Feb 20, 2020 3086 3129 3079 3099 0 +3.56(+0.12%)
Feb 19, 2020 3116 3126 3086 3096 0 +3.71(+0.12%)
Feb 18, 2020 3115 3128 3063 3092 0 -35.31(-1.13%)
Feb 14, 2020 3173 3183 3101 3127 0 -42.62(-1.34%)
Feb 13, 2020 3178 3191 3141 3170 0 -17.05(-0.54%)
Feb 12, 2020 3172 3200 3156 3187 0 +36.53(+1.16%)
Feb 11, 2020 3135 3171 3122 3150 0 +37.50(+1.20%)
Feb 10, 2020 3095 3121 3080 3113 0 +13.35(+0.43%)
Feb 07, 2020 3112 3153 3076 3100 0 -38.40(-1.22%)
Feb 06, 2020 3146 3154 3107 3138 0 +6.90(+0.22%)
Feb 05, 2020 3101 3135 3087 3131 0 +66.67(+2.18%)
Feb 04, 2020 3040 3082 3022 3064 0 +79.33(+2.66%)
Feb 03, 2020 3012 3045 2972 2985 0 -10.87(-0.36%)
Jan 31, 2020 3037 3068 2970 2996 0 -85.01(-2.76%)
Jan 30, 2020 3047 3092 3025 3081 0 -20.42(-0.66%)
Jan 29, 2020 3134 3141 3092 3101 0 -20.91(-0.67%)
Jan 28, 2020 3137 3149 3100 3122 0 +11.03(+0.35%)
Jan 27, 2020 3141 3166 3102 3111 0 -94.89(-2.96%)
Jan 24, 2020 3233 3258 3182 3206 0 -32.74(-1.01%)
Jan 23, 2020 3216 3246 3181 3239 0 +7.32(+0.23%)
Jan 22, 2020 3289 3296 3224 3232 0 -48.16(-1.47%)
Jan 21, 2020 3305 3322 3271 3280 0 -36.36(-1.10%)
Jan 20, 2020 3308 3329 3297 3316 0 -0.63(-0.02%)
Jan 17, 2020 3310 3330 3298 3317 0 -0.85(-0.03%)
Jan 16, 2020 3292 3321 3284 3318 0 +44.15(+1.35%)
Jan 15, 2020 3288 3307 3263 3273 0 -24.10(-0.73%)
Jan 14, 2020 3311 3321 3289 3297 0 -8.92(-0.27%)
Jan 13, 2020 3295 3310 3280 3306 0 +20.48(+0.62%)
Jan 10, 2020 3328 3336 3278 3286 0 -47.90(-1.44%)
Jan 09, 2020 3332 3350 3311 3334 0 +7.89(+0.24%)
Jan 08, 2020 3302 3347 3294 3326 0 +29.23(+0.89%)
Jan 07, 2020 3312 3329 3279 3297 0 -38.44(-1.15%)
Jan 06, 2020 3304 3338 3292 3335 0 +19.14(+0.58%)
Jan 03, 2020 3299 3341 3281 3316 0 -36.00(-1.07%)
Jan 02, 2020 3325 3356 3305 3352 0 +55.66(+1.69%)
Dec 31, 2019 3297 3311 3281 3296 0 -1.83(-0.06%)
Dec 30, 2019 3316 3319 3286 3298 0 -16.24(-0.49%)
Dec 27, 2019 3317 3327 3301 3314 0 +5.41(+0.16%)
Dec 26, 2019 3297 3313 3280 3309 0 +5.71(+0.17%)
Dec 24, 2019 3311 3324 3290 3303 0 -15.96(-0.48%)
Dec 23, 2019 3302 3324 3280 3319 0 +5.11(+0.15%)
Dec 20, 2019 3323 3335 3281 3314 0 +42.57(+1.30%)
Dec 19, 2019 3286 3299 3250 3272 0 +0.37(+0.01%)
Dec 18, 2019 3268 3282 3245 3271 0 -4.24(-0.13%)
Dec 17, 2019 3232 3300 3223 3275 0 +44.95(+1.39%)
Dec 16, 2019 3257 3276 3222 3230 0 +8.13(+0.25%)
Dec 13, 2019 3236 3274 3203 3222 0 -16.49(-0.51%)
Dec 12, 2019 3172 3249 3161 3239 0 +54.59(+1.71%)
Dec 11, 2019 3184 3200 3165 3184 0 -2.80(-0.09%)
Dec 10, 2019 3164 3198 3148 3187 0 +12.69(+0.40%)
Dec 09, 2019 3163 3184 3153 3174 0 +19.53(+0.62%)
Dec 06, 2019 3164 3181 3141 3155 0 +32.92(+1.05%)
Dec 05, 2019 3132 3143 3110 3122 0 -7.93(-0.25%)
Dec 04, 2019 3130 3163 3117 3130 0 +22.23(+0.72%)
Dec 03, 2019 3112 3122 3079 3108 0 -47.95(-1.52%)
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.