Skip to main content
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%)
Last 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 (%)
Jul 29, 2022 4342 4342 4342 4342 0 +111.48(+2.64%)
Jul 28, 2022 4205 4248 4178 4230 0 +24.34(+0.58%)
Jul 27, 2022 4203 4265 4180 4206 0 +41.01(+0.98%)
Jul 26, 2022 4297 4297 4146 4165 0 -130.70(-3.04%)
Jul 25, 2022 4242 4298 4213 4295 0 +52.53(+1.24%)
Jul 22, 2022 4297 4310 4220 4243 0 -51.25(-1.19%)
Jul 21, 2022 4248 4297 4237 4294 0 +10.25(+0.24%)
Jul 20, 2022 4306 4313 4210 4284 0 -35.88(-0.83%)
Jul 19, 2022 4217 4326 4217 4320 0 +123.01(+2.93%)
Jul 18, 2022 4053 4198 4053 4197 0 +184.52(+4.60%)
Jul 15, 2022 4012 4026 3952 4012 0 +49.97(+1.26%)
Jul 14, 2022 3909 3992 3880 3962 0 +12.81(+0.32%)
Jul 13, 2022 4014 4040 3897 3950 0 -126.85(-3.11%)
Jul 12, 2022 4061 4124 4052 4076 0 +6.41(+0.16%)
Jul 11, 2022 4069 4085 4010 4070 0 -24.35(-0.59%)
Jul 08, 2022 4152 4175 4080 4094 0 -67.91(-1.63%)
Jul 07, 2022 4064 4172 4053 4162 0 +106.35(+2.62%)
Jul 06, 2022 4099 4121 4002 4056 0 -41.00(-1.00%)
Jul 05, 2022 4052 4101 4000 4097 0 +29.47(+0.72%)
Jul 04, 2022 4076 4111 4043 4067 0 +2.56(+0.06%)
Jun 30, 2022 4065 4065 4065 4065 0 +73.04(+1.83%)
Jun 29, 2022 4075 4119 3973 3992 0 -83.29(-2.04%)
Jun 28, 2022 4126 4187 4071 4075 0 -32.03(-0.78%)
Jun 27, 2022 4140 4142 4040 4107 0 -11.54(-0.28%)
Jun 24, 2022 4040 4133 4030 4119 0 +92.26(+2.29%)
Jun 23, 2022 3935 4044 3896 4026 0 +179.39(+4.66%)
Jun 22, 2022 3852 3889 3788 3847 0 -52.53(-1.35%)
Jun 21, 2022 3907 3938 3832 3900 0 -7.69(-0.20%)
Jun 20, 2022 3783 3937 3783 3907 0 +99.94(+2.62%)
Jun 17, 2022 3709 3838 3709 3807 0 +106.36(+2.87%)
Jun 16, 2022 3823 3823 3697 3701 0 -212.71(-5.44%)
Jun 15, 2022 3985 4000 3870 3914 0 -30.75(-0.78%)
Jun 14, 2022 4043 4043 3924 3944 0 -66.63(-1.66%)
Jun 13, 2022 3875 4055 3868 4011 0 +8.97(+0.22%)
Jun 10, 2022 4112 4135 3987 4002 0 -184.52(-4.41%)
Jun 09, 2022 4239 4239 4152 4187 0 -53.81(-1.27%)
Jun 08, 2022 4281 4293 4180 4240 0 -70.48(-1.63%)
Jun 07, 2022 4304 4334 4256 4311 0 -43.56(-1.00%)
Jun 06, 2022 4454 4454 4345 4354 0 +8.97(+0.21%)
Jun 03, 2022 4361 4390 4307 4345 0 -64.07(-1.45%)
Jun 02, 2022 4340 4466 4340 4410 0 +49.97(+1.15%)
Jun 01, 2022 4253 4508 4184 4360 0 +311.37(+7.69%)
May 31, 2022 4037 4112 3984 4048 0 -51.26(-1.25%)
May 30, 2022 4079 4156 4055 4099 0 +33.32(+0.82%)
May 27, 2022 3929 4084 3896 4066 0 +172.98(+4.44%)
May 26, 2022 3846 3923 3842 3893 0 +44.85(+1.17%)
May 25, 2022 3760 3861 3755 3848 0 +60.22(+1.59%)
May 24, 2022 3828 3829 3738 3788 0 -17.94(-0.47%)
May 20, 2022 3806 3806 3806 3806 0 +48.70(+1.30%)
May 19, 2022 3739 3821 3720 3757 0 -71.76(-1.87%)
May 18, 2022 3814 3919 3736 3829 0 -78.16(-2.00%)
May 17, 2022 3844 3910 3793 3907 0 +148.63(+3.95%)
May 16, 2022 3843 3871 3721 3759 0 -98.66(-2.56%)
May 13, 2022 3665 3878 3660 3857 0 +246.02(+6.81%)
May 12, 2022 3502 3632 3495 3611 0 +61.51(+1.73%)
May 11, 2022 3637 3687 3511 3550 0 -87.14(-2.40%)
May 10, 2022 3788 3832 3552 3637 0 -87.13(-2.34%)
May 09, 2022 3860 3887 3702 3724 0 -202.45(-5.16%)
May 06, 2022 3929 3962 3853 3926 0 -26.91(-0.68%)
May 05, 2022 3992 4048 3905 3953 0 -70.48(-1.75%)
May 04, 2022 3967 4052 3909 4024 0 +57.67(+1.45%)
May 03, 2022 4101 4101 3965 3966 0 -134.55(-3.28%)
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.