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

Machine Tools & Accessories Sector (CIX: MSECTOR624 )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 29, 2016 1535 1604 1532 1602 0 +73.65(+4.82%)
Jan 28, 2016 1547 1565 1507 1528 0 +5.45(+0.36%)
Jan 27, 2016 1514 1558 1491 1523 0 +1.31(+0.09%)
Jan 26, 2016 1471 1532 1456 1522 0 +63.53(+4.36%)
Jan 25, 2016 1488 1512 1453 1458 0 -42.46(-2.83%)
Jan 22, 2016 1496 1546 1465 1501 0 +34.87(+2.38%)
Jan 21, 2016 1461 1495 1437 1466 0 +4.38(+0.30%)
Jan 20, 2016 1441 1477 1386 1461 0 +1.76(+0.12%)
Jan 19, 2016 1524 1533 1438 1460 0 -58.03(-3.82%)
Jan 15, 2016 1518 1518 1518 1518 0 -24.48(-1.59%)
Jan 14, 2016 1552 1561 1508 1542 0 +3.63(+0.24%)
Jan 13, 2016 1597 1605 1533 1539 0 -44.58(-2.82%)
Jan 12, 2016 1595 1607 1544 1583 0 +7.77(+0.49%)
Jan 11, 2016 1593 1601 1550 1575 0 -7.66(-0.48%)
Jan 08, 2016 1627 1638 1576 1583 0 -34.97(-2.16%)
Jan 07, 2016 1638 1650 1611 1618 0 -45.53(-2.74%)
Jan 06, 2016 1657 1684 1645 1664 0 -29.04(-1.72%)
Jan 05, 2016 1694 1732 1667 1693 0 -27.37(-1.59%)
Jan 04, 2016 1710 1732 1669 1720 0 -27.71(-1.59%)
Dec 31, 2015 1748 1748 1748 1748 0 -12.07(-0.69%)
Dec 30, 2015 1756 1782 1747 1760 0 -4.28(-0.24%)
Dec 29, 2015 1761 1778 1731 1764 0 +19.31(+1.11%)
Dec 28, 2015 1769 1786 1725 1745 0 -35.32(-1.98%)
Dec 24, 2015 1780 1780 1780 1780 0 -1.53(-0.09%)
Dec 23, 2015 1728 1785 1715 1782 0 +61.80(+3.59%)
Dec 22, 2015 1699 1735 1688 1720 0 +26.60(+1.57%)
Dec 21, 2015 1684 1708 1654 1693 0 +17.62(+1.05%)
Dec 18, 2015 1679 1697 1660 1675 0 -8.42(-0.50%)
Dec 17, 2015 1719 1744 1680 1684 0 -32.71(-1.91%)
Dec 16, 2015 1765 1791 1694 1717 0 -48.62(-2.75%)
Dec 15, 2015 1814 1841 1741 1765 0 -134.32(-7.07%)
Dec 14, 2015 1904 1918 1869 1900 0 -7.76(-0.41%)
Dec 11, 2015 1916 1928 1897 1907 0 -37.49(-1.93%)
Dec 10, 2015 1945 1970 1932 1945 0 -3.78(-0.19%)
Dec 09, 2015 1955 1997 1933 1949 0 -8.70(-0.44%)
Dec 08, 2015 1991 2004 1947 1957 0 -61.79(-3.06%)
Dec 07, 2015 2044 2042 1996 2019 0 -41.31(-2.00%)
Dec 04, 2015 2052 2072 2024 2060 0 -5.40(-0.26%)
Dec 03, 2015 2087 2092 2047 2066 0 -12.00(-0.58%)
Dec 02, 2015 2096 2123 2064 2078 0 -27.81(-1.32%)
Dec 01, 2015 2120 2128 2077 2106 0 -14.28(-0.67%)
Nov 30, 2015 2100 2124 2077 2120 0 +27.90(+1.33%)
Nov 27, 2015 2085 2102 2060 2092 0 +6.68(+0.32%)
Nov 25, 2015 2085 2085 2085 2085 0 -1.02(-0.05%)
Nov 24, 2015 2040 2094 2028 2086 0 +39.28(+1.92%)
Nov 23, 2015 2047 2073 2042 2047 0 -2.78(-0.14%)
Nov 20, 2015 2040 2071 2020 2050 0 +19.39(+0.95%)
Nov 19, 2015 2018 2044 1994 2030 0 +2.09(+0.10%)
Nov 18, 2015 1995 2035 1982 2028 0 +42.05(+2.12%)
Nov 17, 2015 2012 2015 1961 1986 0 -21.86(-1.09%)
Nov 16, 2015 1968 2011 1956 2008 0 +38.21(+1.94%)
Nov 13, 2015 1959 1983 1934 1970 0 +1.87(+0.10%)
Nov 12, 2015 2019 2027 1953 1968 0 -76.22(-3.73%)
Nov 11, 2015 2082 2086 2033 2044 0 -34.89(-1.68%)
Nov 10, 2015 2052 2087 2035 2079 0 +16.26(+0.79%)
Nov 09, 2015 2103 2102 2042 2063 0 -44.13(-2.09%)
Nov 06, 2015 2078 2113 2041 2107 0 +6.38(+0.30%)
Nov 05, 2015 2057 2122 2042 2101 0 +43.37(+2.11%)
Nov 04, 2015 2059 2092 2036 2057 0 -8.52(-0.41%)
Nov 03, 2015 2057 2092 2026 2066 0 -19.60(-0.94%)
Nov 02, 2015 2046 2095 2025 2085 0 +40.85(+2.00%)
Oct 30, 2015 2030 2073 2012 2045 0 +21.31(+1.05%)
Oct 29, 2015 1987 2037 1982 2023 0 +23.47(+1.17%)
Oct 28, 2015 1918 2016 1913 2000 0 +73.22(+3.80%)
Oct 27, 2015 1934 1944 1894 1927 0 -32.87(-1.68%)
Oct 26, 2015 1977 1995 1948 1959 0 -22.78(-1.15%)
Oct 23, 2015 1977 2002 1959 1982 0 +24.03(+1.23%)
Oct 22, 2015 1915 1989 1906 1958 0 +56.29(+2.96%)
Oct 21, 2015 1917 1943 1892 1902 0 -8.44(-0.44%)
Oct 20, 2015 1893 1948 1880 1910 0 +10.46(+0.55%)
Oct 19, 2015 1898 1922 1881 1900 0 -11.84(-0.62%)
Oct 16, 2015 1963 1967 1881 1912 0 -75.95(-3.82%)
Oct 15, 2015 1968 1999 1940 1988 0 +18.97(+0.96%)
Oct 14, 2015 1985 1991 1947 1969 0 -14.44(-0.73%)
Oct 13, 2015 1991 2020 1964 1983 0 -24.46(-1.22%)
Oct 12, 2015 2050 2058 1995 2008 0 -39.57(-1.93%)
Oct 09, 2015 2072 2087 2036 2047 0 -19.60(-0.95%)
Oct 08, 2015 1991 2076 1985 2067 0 +72.32(+3.63%)
Oct 07, 2015 1990 2042 1956 1994 0 +13.60(+0.69%)
Oct 06, 2015 1950 2000 1939 1981 0 +32.05(+1.64%)
Oct 05, 2015 1885 1963 1878 1949 0 +77.26(+4.13%)
Oct 02, 2015 1795 1868 1772 1872 0 +54.84(+3.02%)
Oct 01, 2015 1833 1854 1789 1817 0 -10.92(-0.60%)
Sep 30, 2015 1808 1833 1786 1828 0 +32.52(+1.81%)
Sep 29, 2015 1790 1812 1764 1795 0 +9.80(+0.55%)
Sep 28, 2015 1801 1813 1767 1785 0 -25.87(-1.43%)
Sep 25, 2015 1839 1847 1807 1811 0 -14.89(-0.82%)
Sep 24, 2015 1832 1840 1792 1826 0 -28.31(-1.53%)
Sep 23, 2015 1895 1903 1849 1854 0 -36.02(-1.91%)
Sep 22, 2015 1891 1908 1865 1890 0 -27.93(-1.46%)
Sep 21, 2015 1929 1955 1906 1918 0 -1.30(-0.07%)
Sep 18, 2015 1947 1958 1907 1920 0 -55.83(-2.83%)
Sep 17, 2015 1994 2009 1967 1975 0 -23.78(-1.19%)
Sep 16, 2015 1980 2005 1966 1999 0 +27.06(+1.37%)
Sep 15, 2015 1942 1982 1935 1972 0 +35.94(+1.86%)
Sep 14, 2015 1988 1989 1932 1936 0 -56.16(-2.82%)
Sep 11, 2015 1980 2001 1963 1992 0 -2.25(-0.11%)
Sep 10, 2015 2003 2016 1974 1995 0 -8.36(-0.42%)
Sep 09, 2015 2041 2054 1995 2003 0 -23.07(-1.14%)
Sep 08, 2015 2022 2040 2006 2026 0 +35.56(+1.79%)
Sep 04, 2015 1991 1991 1991 1991 0 -40.68(-2.00%)
Sep 03, 2015 2037 2057 2014 2031 0 -6.28(-0.31%)
Sep 02, 2015 2049 2055 2009 2037 0 +10.75(+0.53%)
Sep 01, 2015 2069 2094 2019 2027 0 -88.46(-4.18%)
Aug 31, 2015 2072 2125 2054 2115 0 +33.30(+1.60%)
Aug 28, 2015 2026 2082 2006 2082 0 +50.40(+2.48%)
Aug 27, 2015 2013 2047 1993 2031 0 +43.28(+2.18%)
Aug 26, 2015 1993 2003 1947 1988 0 +35.03(+1.79%)
Aug 25, 2015 2053 2056 1951 1953 0 -39.84(-2.00%)
Aug 24, 2015 1984 2072 1925 1993 0 -77.01(-3.72%)
Aug 21, 2015 2085 2098 2053 2070 0 -34.43(-1.64%)
Aug 20, 2015 2140 2143 2094 2104 0 -53.14(-2.46%)
Aug 19, 2015 2175 2185 2132 2158 0 -28.48(-1.30%)
Aug 18, 2015 2207 2217 2172 2186 0 -8.54(-0.39%)
Aug 17, 2015 2176 2202 2155 2195 0 +8.52(+0.39%)
Aug 14, 2015 2168 2194 2160 2186 0 +16.88(+0.78%)
Aug 13, 2015 2180 2189 2149 2169 0 -19.10(-0.87%)
Aug 12, 2015 2157 2206 2138 2188 0 +14.21(+0.65%)
Aug 11, 2015 2218 2232 2162 2174 0 -88.56(-3.91%)
Aug 10, 2015 2220 2272 2209 2263 0 +59.66(+2.71%)
Aug 07, 2015 2196 2238 2185 2203 0 -6.88(-0.31%)
Aug 06, 2015 2207 2233 2162 2210 0 +41.57(+1.92%)
Aug 05, 2015 2172 2204 2156 2168 0 +11.29(+0.52%)
Aug 04, 2015 2170 2200 2145 2157 0 -16.15(-0.74%)
Aug 03, 2015 2211 2218 2152 2173 0 -38.44(-1.74%)
Jul 31, 2015 2240 2253 2178 2212 0 -31.06(-1.38%)
Jul 30, 2015 2150 2274 2127 2243 0 +22.80(+1.03%)
Jul 29, 2015 2150 2237 2148 2220 0 +63.63(+2.95%)
Jul 28, 2015 2145 2176 2122 2156 0 +20.79(+0.97%)
Jul 27, 2015 2128 2143 2104 2135 0 -12.63(-0.59%)
Jul 24, 2015 2203 2202 2130 2148 0 -55.26(-2.51%)
Jul 23, 2015 2226 2239 2191 2203 0 -22.78(-1.02%)
Jul 22, 2015 2255 2261 2220 2226 0 -37.99(-1.68%)
Jul 21, 2015 2280 2286 2241 2264 0 -18.66(-0.82%)
Jul 20, 2015 2296 2304 2270 2283 0 -11.59(-0.51%)
Jul 17, 2015 2308 2320 2284 2294 0 -14.18(-0.61%)
Jul 16, 2015 2320 2333 2297 2309 0 +4.90(+0.21%)
Jul 15, 2015 2332 2341 2287 2304 0 -39.65(-1.69%)
Jul 14, 2015 2339 2362 2322 2343 0 +0.35(+0.01%)
Jul 13, 2015 2325 2354 2309 2343 0 +31.89(+1.38%)
Jul 10, 2015 2317 2331 2298 2311 0 +13.51(+0.59%)
Jul 09, 2015 2346 2351 2286 2298 0 -25.37(-1.09%)
Jul 08, 2015 2352 2357 2302 2323 0 -46.85(-1.98%)
Jul 07, 2015 2366 2377 2326 2370 0 +4.80(+0.20%)
Jul 06, 2015 2367 2395 2347 2365 0 -26.14(-1.09%)
Jul 02, 2015 2391 2391 2391 2391 0 -14.22(-0.59%)
Jul 01, 2015 2410 2430 2382 2405 0 +8.69(+0.36%)
Jun 30, 2015 2415 2415 2373 2397 0 +5.42(+0.23%)
Jun 29, 2015 2427 2440 2384 2391 0 -59.82(-2.44%)
Jun 26, 2015 2432 2463 2425 2451 0 +25.06(+1.03%)
Jun 25, 2015 2452 2460 2410 2426 0 -25.15(-1.03%)
Jun 24, 2015 2441 2463 2428 2451 0 +2.92(+0.12%)
Jun 23, 2015 2460 2462 2418 2448 0 -21.03(-0.85%)
Jun 22, 2015 2484 2491 2457 2469 0 +6.89(+0.28%)
Jun 19, 2015 2500 2500 2442 2462 0 -44.21(-1.76%)
Jun 18, 2015 2499 2527 2479 2507 0 +13.10(+0.53%)
Jun 17, 2015 2506 2514 2470 2493 0 -4.90(-0.20%)
Jun 16, 2015 2488 2513 2474 2498 0 +4.52(+0.18%)
Jun 15, 2015 2510 2519 2476 2494 0 -35.80(-1.42%)
Jun 12, 2015 2521 2542 2505 2530 0 -0.86(-0.03%)
Jun 11, 2015 2537 2543 2505 2530 0 -6.03(-0.24%)
Jun 10, 2015 2527 2543 2504 2537 0 +27.32(+1.09%)
Jun 09, 2015 2509 2535 2497 2509 0 +3.16(+0.13%)
Jun 08, 2015 2520 2528 2499 2506 0 -16.42(-0.65%)
Jun 05, 2015 2491 2518 2477 2522 0 +24.51(+0.98%)
Jun 04, 2015 2515 2526 2482 2498 0 -35.75(-1.41%)
Jun 03, 2015 2526 2552 2513 2534 0 +10.68(+0.42%)
Jun 02, 2015 2502 2548 2491 2523 0 +13.05(+0.52%)
Jun 01, 2015 2508 2530 2485 2510 0 +1.91(+0.08%)
May 29, 2015 2536 2545 2492 2508 0 -30.63(-1.21%)
May 28, 2015 2569 2578 2501 2539 0 -33.04(-1.28%)
May 27, 2015 2564 2593 2535 2572 0 +15.08(+0.59%)
May 26, 2015 2575 2587 2540 2557 0 -35.26(-1.36%)
May 22, 2015 2592 2592 2592 2592 0 -13.44(-0.52%)
May 21, 2015 2598 2622 2573 2605 0 +5.69(+0.22%)
May 20, 2015 2611 2622 2584 2600 0 -3.95(-0.15%)
May 19, 2015 2626 2637 2567 2604 0 -31.24(-1.19%)
May 18, 2015 2611 2639 2594 2635 0 +17.79(+0.68%)
May 15, 2015 2628 2640 2593 2617 0 -19.06(-0.72%)
May 14, 2015 2623 2645 2606 2636 0 +22.06(+0.84%)
May 13, 2015 2615 2627 2594 2614 0 +12.66(+0.49%)
May 12, 2015 2594 2617 2568 2601 0 +4.30(+0.17%)
May 11, 2015 2589 2618 2574 2597 0 +13.77(+0.53%)
May 08, 2015 2605 2618 2574 2583 0 +2.93(+0.11%)
May 07, 2015 2590 2619 2564 2580 0 -15.84(-0.61%)
May 06, 2015 2582 2612 2554 2596 0 +30.51(+1.19%)
May 05, 2015 2572 2637 2538 2566 0 +30.71(+1.21%)
May 04, 2015 2520 2556 2509 2535 0 +31.60(+1.26%)
May 01, 2015 2506 2541 2487 2503 0 -3.96(-0.16%)
Apr 30, 2015 2543 2587 2492 2507 0 -83.32(-3.22%)
Apr 29, 2015 2566 2613 2543 2591 0 +8.12(+0.31%)
Apr 28, 2015 2556 2595 2542 2583 0 +18.94(+0.74%)
Apr 27, 2015 2541 2583 2535 2564 0 +27.08(+1.07%)
Apr 24, 2015 2555 2560 2523 2537 0 -14.20(-0.56%)
Apr 23, 2015 2531 2568 2519 2551 0 +15.89(+0.63%)
Apr 22, 2015 2515 2547 2494 2535 0 +20.98(+0.83%)
Apr 21, 2015 2556 2563 2504 2514 0 -35.52(-1.39%)
Apr 20, 2015 2540 2570 2536 2549 0 +20.40(+0.81%)
Apr 17, 2015 2568 2576 2517 2529 0 -64.65(-2.49%)
Apr 16, 2015 2611 2628 2587 2594 0 -23.60(-0.90%)
Apr 15, 2015 2575 2635 2567 2617 0 +49.03(+1.91%)
Apr 14, 2015 2544 2571 2529 2568 0 +20.51(+0.81%)
Apr 13, 2015 2539 2565 2528 2548 0 +2.84(+0.11%)
Apr 10, 2015 2557 2565 2529 2545 0 -3.00(-0.12%)
Apr 09, 2015 2552 2571 2535 2548 0 -10.21(-0.40%)
Apr 08, 2015 2571 2585 2537 2558 0 -19.71(-0.76%)
Apr 07, 2015 2618 2621 2571 2578 0 -48.05(-1.83%)
Apr 06, 2015 2554 2643 2542 2626 0 +56.51(+2.20%)
Apr 02, 2015 2569 2569 2569 2569 0 +1.75(+0.07%)
Apr 01, 2015 2566 2586 2544 2568 0 -2.21(-0.09%)
Mar 31, 2015 2558 2589 2538 2570 0 -3.27(-0.13%)
Mar 30, 2015 2536 2579 2518 2573 0 +41.37(+1.63%)
Mar 27, 2015 2468 2547 2452 2532 0 +83.05(+3.39%)
Mar 26, 2015 2454 2484 2439 2449 0 -11.50(-0.47%)
Mar 25, 2015 2477 2493 2448 2460 0 -10.27(-0.42%)
Mar 24, 2015 2463 2484 2447 2470 0 +3.51(+0.14%)
Mar 23, 2015 2466 2488 2449 2467 0 -1.32(-0.05%)
Mar 20, 2015 2450 2479 2432 2468 0 +35.53(+1.46%)
Mar 19, 2015 2446 2464 2416 2433 0 -29.97(-1.22%)
Mar 18, 2015 2405 2481 2392 2463 0 +48.25(+2.00%)
Mar 17, 2015 2424 2434 2398 2414 0 -25.41(-1.04%)
Mar 16, 2015 2433 2454 2414 2440 0 +14.82(+0.61%)
Mar 13, 2015 2448 2460 2389 2425 0 -30.63(-1.25%)
Mar 12, 2015 2442 2465 2414 2456 0 +24.27(+1.00%)
Mar 11, 2015 2451 2450 2392 2431 0 -13.26(-0.54%)
Mar 10, 2015 2481 2494 2429 2445 0 -68.92(-2.74%)
Mar 09, 2015 2490 2520 2483 2514 0 +28.15(+1.13%)
Mar 06, 2015 2495 2524 2469 2485 0 -28.99(-1.15%)
Mar 05, 2015 2505 2524 2488 2514 0 +1.45(+0.06%)
Mar 04, 2015 2513 2560 2498 2513 0 -46.46(-1.82%)
Mar 03, 2015 2555 2563 2549 2559 0 -14.54(-0.56%)
Mar 02, 2015 2544 2579 2517 2574 0 +49.67(+1.97%)
Feb 27, 2015 2533 2554 2508 2524 0 -7.82(-0.31%)
Feb 26, 2015 2542 2548 2522 2532 0 -5.73(-0.23%)
Feb 25, 2015 2514 2552 2506 2538 0 +16.75(+0.66%)
Feb 24, 2015 2511 2534 2504 2521 0 +13.77(+0.55%)
Feb 23, 2015 2508 2520 2484 2507 0 -13.75(-0.55%)
Feb 20, 2015 2513 2532 2478 2521 0 +2.61(+0.10%)
Feb 19, 2015 2488 2534 2476 2518 0 +4.67(+0.19%)
Feb 18, 2015 2513 2538 2496 2514 0 -7.81(-0.31%)
Feb 17, 2015 2524 2533 2484 2522 0 -5.74(-0.23%)
Feb 13, 2015 2527 2527 2527 2527 0 +29.90(+1.20%)
Feb 12, 2015 2490 2514 2474 2497 0 +27.78(+1.12%)
Feb 11, 2015 2471 2499 2439 2470 0 -6.22(-0.25%)
Feb 10, 2015 2487 2495 2441 2476 0 +1.96(+0.08%)
Feb 09, 2015 2454 2492 2447 2474 0 +13.80(+0.56%)
Feb 06, 2015 2442 2481 2434 2460 0 +16.97(+0.69%)
Feb 05, 2015 2405 2457 2396 2443 0 +47.67(+1.99%)
Feb 04, 2015 2431 2443 2377 2395 0 -52.98(-2.16%)
Feb 03, 2015 2388 2466 2375 2448 0 +68.45(+2.88%)
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.