Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Farm & Construction Machinery Sector (CIX: MSECTOR620 )

3,275.54 -61.51 (-1.84%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 3341 3345 3265 3276 0 -61.50(-1.84%)
Apr 17, 2024 3364 3365 3309 3337 0 -11.53(-0.34%)
Apr 16, 2024 3381 3387 3309 3349 0 -30.75(-0.91%)
Apr 15, 2024 3456 3484 3378 3379 0 -51.26(-1.49%)
Apr 12, 2024 3431 3437 3392 3431 0 -15.38(-0.45%)
Apr 11, 2024 3454 3469 3400 3446 0 -3.84(-0.11%)
Apr 10, 2024 3442 3460 3411 3450 0 -23.06(-0.66%)
Apr 09, 2024 3492 3514 3463 3473 0 -24.35(-0.70%)
Apr 08, 2024 3473 3547 3466 3497 0 +38.44(+1.11%)
Apr 05, 2024 3463 3509 3447 3459 0 -14.09(-0.41%)
Apr 04, 2024 3461 3491 3455 3473 0 +7.68(+0.22%)
Apr 03, 2024 3424 3478 3406 3465 0 +37.16(+1.08%)
Apr 02, 2024 3502 3507 3424 3428 0 -90.97(-2.59%)
Apr 01, 2024 3575 3582 3507 3519 0 -65.35(-1.82%)
Mar 28, 2024 3584 3584 3584 3584 0 +25.63(+0.72%)
Mar 27, 2024 3536 3563 3523 3559 0 +20.50(+0.58%)
Mar 26, 2024 3525 3577 3504 3538 0 +11.53(+0.33%)
Mar 25, 2024 3525 3546 3514 3527 0 -5.13(-0.15%)
Mar 22, 2024 3486 3551 3474 3532 0 +49.98(+1.44%)
Mar 21, 2024 3565 3605 3482 3482 0 -65.35(-1.84%)
Mar 20, 2024 3491 3565 3491 3547 0 +52.53(+1.50%)
Mar 19, 2024 3460 3506 3460 3495 0 +26.91(+0.78%)
Mar 18, 2024 3460 3488 3440 3468 0 +10.25(+0.30%)
Mar 15, 2024 3413 3463 3406 3457 0 +37.16(+1.09%)
Mar 14, 2024 3414 3447 3399 3420 0 -1.28(-0.04%)
Mar 13, 2024 3391 3441 3391 3422 0 +33.32(+0.98%)
Mar 12, 2024 3383 3408 3370 3388 0 +5.12(+0.15%)
Mar 11, 2024 3401 3401 3367 3383 0 -26.91(-0.79%)
Mar 08, 2024 3383 3464 3381 3410 0 +26.91(+0.80%)
Mar 07, 2024 3409 3422 3331 3383 0 -17.94(-0.53%)
Mar 06, 2024 3326 3416 3306 3401 0 +87.13(+2.63%)
Mar 05, 2024 3299 3324 3292 3314 0 +10.25(+0.31%)
Mar 04, 2024 3282 3309 3260 3304 0 +21.79(+0.66%)
Mar 01, 2024 3244 3301 3226 3282 0 +34.59(+1.07%)
Feb 29, 2024 3208 3269 3205 3247 0 +37.16(+1.16%)
Feb 28, 2024 3233 3244 3188 3210 0 -32.03(-0.99%)
Feb 27, 2024 3226 3252 3204 3242 0 +29.47(+0.92%)
Feb 26, 2024 3302 3317 3194 3213 0 -98.66(-2.98%)
Feb 23, 2024 3323 3345 3297 3311 0 -30.76(-0.92%)
Feb 22, 2024 3317 3358 3301 3342 0 +17.94(+0.54%)
Feb 21, 2024 3318 3337 3293 3324 0 -14.09(-0.42%)
Feb 20, 2024 3295 3373 3295 3338 0 +49.97(+1.52%)
Feb 16, 2024 3288 3288 3288 3288 0 -51.25(-1.53%)
Feb 15, 2024 3277 3375 3238 3340 0 +58.94(+1.80%)
Feb 14, 2024 3636 3642 3172 3281 0 -356.22(-9.79%)
Feb 13, 2024 3650 3677 3619 3637 0 -64.06(-1.73%)
Feb 12, 2024 3646 3756 3646 3701 0 +66.63(+1.83%)
Feb 09, 2024 3563 3682 3556 3634 0 +75.60(+2.12%)
Feb 08, 2024 3511 3564 3474 3559 0 +46.12(+1.31%)
Feb 07, 2024 3502 3523 3486 3513 0 +14.10(+0.40%)
Feb 06, 2024 3395 3505 3386 3498 0 +108.91(+3.21%)
Feb 05, 2024 3384 3402 3341 3390 0 -7.68(-0.23%)
Feb 02, 2024 3410 3419 3370 3397 0 -34.60(-1.01%)
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.