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 (%)
Oct 29, 2010 2039 2053 2018 2030 0 -15.54(-0.76%)
Oct 28, 2010 2062 2097 2017 2045 0 +35.93(+1.79%)
Oct 27, 2010 2000 2013 1969 2009 0 -25.86(-1.27%)
Oct 25, 2010 2035 2065 2022 2035 0 +13.32(+0.66%)
Oct 22, 2010 2027 2035 2005 2022 0 +3.21(+0.16%)
Oct 21, 2010 2035 2056 1990 2019 0 -8.22(-0.41%)
Oct 20, 2010 1998 2040 1992 2027 0 +36.02(+1.81%)
Oct 19, 2010 1958 2034 1948 1991 0 +3.68(+0.19%)
Oct 18, 2010 1982 1998 1962 1987 0 +6.24(+0.32%)
Oct 15, 2010 2028 2035 1961 1981 0 -28.93(-1.44%)
Oct 14, 2010 2006 2026 1983 2010 0 +3.74(+0.19%)
Oct 13, 2010 1993 2021 1970 2006 0 +31.33(+1.59%)
Oct 12, 2010 1975 1985 1940 1975 0 +1123.07(+131.88%)
Oct 11, 2010 855.90 860.28 842.36 851.58 0 -5.32(-0.62%)
Oct 08, 2010 855.19 859.82 840.70 856.90 0 +9.07(+1.07%)
Oct 07, 2010 844.38 853.25 834.22 847.83 0 +7.00(+0.83%)
Oct 06, 2010 840.84 851.90 833.38 840.83 0 -1.33(-0.16%)
Oct 05, 2010 821.61 843.99 820.29 842.16 0 +31.47(+3.88%)
Oct 04, 2010 824.03 829.38 800.92 810.69 0 -16.41(-1.98%)
Oct 01, 2010 825.70 834.49 817.54 827.10 0 +7.25(+0.88%)
Sep 30, 2010 820.11 838.87 811.67 819.85 0 -906.37(-52.51%)
Sep 29, 2010 823.74 1736 1711 1726 0 -3.45(-0.20%)
Sep 28, 2010 821.70 1732 1709 1730 0 +10.91(+0.63%)
Sep 27, 2010 823.70 1728 1713 1719 0 -5.22(-0.30%)
Sep 24, 2010 808.44 1727 1705 1724 0 +25.98(+1.53%)
Sep 23, 2010 797.37 1717 1689 1698 0 -7.93(-0.46%)
Sep 22, 2010 810.70 1730 1701 1706 0 -12.04(-0.70%)
Sep 21, 2010 815.38 1729 1710 1718 0 -1.67(-0.10%)
Sep 20, 2010 801.18 1722 1697 1720 0 +18.48(+1.09%)
Sep 17, 2010 799.29 1706 1681 1701 0 +7.50(+0.44%)
Sep 15, 2010 780.50 1696 1673 1694 0 +6.20(+0.37%)
Sep 14, 2010 780.46 1694 1676 1687 0 +2.18(+0.13%)
Sep 13, 2010 777.53 1692 1674 1685 0 +17.80(+1.07%)
Sep 10, 2010 757.24 1675 1655 1667 0 +11.09(+0.67%)
Sep 09, 2010 764.29 1668 1650 1656 0 +1.22(+0.07%)
Sep 08, 2010 748.62 1664 1648 1655 0 +7.82(+0.47%)
Sep 07, 2010 755.19 1661 1643 1647 0 -13.38(-0.81%)
Sep 03, 2010 1661 1661 1661 0 +12.26(+0.74%)
Sep 02, 2010 731.84 1650 1629 1648 0 +16.11(+0.99%)
Sep 01, 2010 715.05 1636 1612 1632 0 +31.34(+1.96%)
Aug 31, 2010 698.40 1610 1591 1601 0 -0.85(-0.05%)
Aug 30, 2010 710.90 1620 1600 1602 0 -8.84(-0.55%)
Aug 27, 2010 706.84 1620 1589 1611 0 +16.60(+1.04%)
Aug 26, 2010 699.64 1613 1589 1594 0 -6.11(-0.38%)
Aug 25, 2010 683.47 1603 1578 1600 0 +8.53(+0.54%)
Aug 24, 2010 694.24 1605 1582 1592 0 -16.01(-1.00%)
Aug 23, 2010 727.64 1637 1606 1608 0 -14.93(-0.92%)
Aug 20, 2010 721.82 1627 1611 1623 0 -4.13(-0.25%)
Aug 19, 2010 741.31 1650 1620 1627 0 -22.24(-1.35%)
Aug 18, 2010 746.58 1657 1639 1649 0 -2.90(-0.18%)
Aug 17, 2010 748.73 1666 1643 1652 0 +10.75(+0.66%)
Aug 16, 2010 723.28 1649 1618 1641 0 +10.05(+0.62%)
Aug 13, 2010 729.98 1641 1622 1631 0 -2.07(-0.13%)
Aug 12, 2010 716.58 1641 1612 1633 0 +3.28(+0.20%)
Aug 11, 2010 749.02 1658 1627 1630 0 -39.99(-2.39%)
Aug 10, 2010 762.65 1678 1656 1670 0 -4.15(-0.25%)
Aug 09, 2010 765.81 1678 1661 1674 0 +12.76(+0.77%)
Aug 06, 2010 760.60 1674 1648 1661 0 -14.31(-0.85%)
Aug 05, 2010 761.12 1686 1660 1676 0 +4.02(+0.24%)
Aug 04, 2010 761.75 1675 1661 1672 0 +13.73(+0.83%)
Aug 03, 2010 772.52 1673 1649 1658 0 -7.08(-0.43%)
Aug 02, 2010 777.87 1677 1657 1665 0 +11.65(+0.70%)
Jul 30, 2010 762.41 1659 1632 1653 0 -1.64(-0.10%)
Jul 29, 2010 747.75 1669 1626 1655 0 +29.57(+1.82%)
Jul 28, 2010 742.42 1642 1619 1625 0 -8.73(-0.53%)
Jul 27, 2010 758.42 1652 1628 1634 0 -8.02(-0.49%)
Jul 26, 2010 748.13 1646 1627 1642 0 +7.90(+0.48%)
Jul 23, 2010 717.24 1639 1603 1634 0 +22.70(+1.41%)
Jul 22, 2010 715.72 1620 1598 1611 0 +20.44(+1.28%)
Jul 21, 2010 697.12 1605 1581 1591 0 +11.27(+0.71%)
Jul 20, 2010 663.83 1582 1548 1580 0 +14.69(+0.94%)
Jul 19, 2010 668.09 1568 1547 1565 0 +10.96(+0.71%)
Jul 16, 2010 668.68 1580 1552 1554 0 -26.94(-1.70%)
Jul 15, 2010 700.58 1591 1570 1581 0 -9.01(-0.57%)
Jul 14, 2010 699.47 1597 1580 1590 0 -0.38(-0.02%)
Jul 13, 2010 684.18 1595 1568 1590 0 +33.48(+2.15%)
Jul 12, 2010 674.91 1571 1551 1557 0 -12.17(-0.78%)
Jul 09, 2010 678.73 1571 1555 1569 0 +10.91(+0.70%)
Jul 08, 2010 667.69 1564 1545 1558 0 +9.12(+0.59%)
Jul 07, 2010 635.36 1551 1519 1549 0 +27.73(+1.82%)
Jul 06, 2010 645.13 1546 1514 1521 0 -3.89(-0.26%)
Jul 02, 2010 638.71 1541 1519 1525 0 -3.96(-0.26%)
Jul 01, 2010 651.19 1546 1517 1529 0 -10.57(-0.69%)
Jun 30, 2010 663.93 1564 1536 1540 0 -13.66(-0.88%)
Jun 29, 2010 677.26 1569 1545 1553 0 -32.80(-2.07%)
Jun 25, 2010 695.27 1591 1568 1586 0 +10.86(+0.69%)
Jun 24, 2010 697.46 1593 1570 1575 0 -18.97(-1.19%)
Jun 23, 2010 703.24 1605 1580 1594 0 +0.10(+0.01%)
Jun 22, 2010 722.34 1625 1593 1594 0 -18.61(-1.15%)
Jun 21, 2010 747.06 1643 1608 1613 0 -10.35(-0.64%)
Jun 18, 2010 733.77 1632 1614 1623 0 -0.06(-0.00%)
Jun 17, 2010 735.59 1630 1608 1623 0 +0.56(+0.03%)
Jun 16, 2010 738.77 1635 1617 1623 0 -11.74(-0.72%)
Jun 15, 2010 727.67 1637 1609 1634 0 +26.96(+1.68%)
Jun 14, 2010 721.46 1627 1603 1608 0 +2.98(+0.19%)
Jun 11, 2010 1582 1608 1579 1605 0 +11.71(+0.74%)
Jun 10, 2010 690.06 1594 1573 1593 0 +31.45(+2.01%)
Jun 09, 2010 676.71 1585 1557 1561 0 +3.58(+0.23%)
Jun 08, 2010 1555 1568 1542 1558 0 +4.36(+0.28%)
Jun 07, 2010 689.27 1583 1550 1553 0 -21.46(-1.36%)
Jun 04, 2010 688.62 1603 1571 1575 0 -40.50(-2.51%)
Jun 03, 2010 724.29 1627 1603 1615 0 -0.55(-0.03%)
Jun 02, 2010 701.67 1619 1582 1616 0 +33.89(+2.14%)
Jun 01, 2010 705.37 1610 1581 1582 0 -23.45(-1.46%)
May 28, 2010 1606 1606 1606 0 -8.52(-0.53%)
May 27, 2010 712.49 1616 1594 1614 0 +31.22(+1.97%)
May 26, 2010 700.17 1608 1577 1583 0 -4.61(-0.29%)
May 25, 2010 675.78 1590 1549 1587 0 -0.38(-0.02%)
May 24, 2010 713.64 1609 1584 1588 0 -3.55(-0.22%)
May 21, 2010 1565 1601 1557 1591 0 +14.36(+0.91%)
May 20, 2010 693.30 1600 1575 1577 0 -48.09(-2.96%)
May 19, 2010 761.46 1655 1614 1625 0 -29.16(-1.76%)
May 18, 2010 789.59 1682 1647 1654 0 -13.23(-0.79%)
May 17, 2010 797.30 1692 1645 1667 0 -12.67(-0.75%)
May 14, 2010 794.08 1711 1670 1680 0 -38.41(-2.24%)
May 13, 2010 828.90 1734 1711 1719 0 -2.39(-0.14%)
May 12, 2010 800.55 1728 1688 1721 0 +36.23(+2.15%)
May 11, 2010 1689 1700 1673 1685 0 +10.93(+0.65%)
May 10, 2010 772.82 1676 1659 1674 0 +49.04(+3.02%)
May 07, 2010 763.79 1657 1617 1625 0 -29.15(-1.76%)
May 06, 2010 785.19 1699 1605 1654 0 -30.26(-1.80%)
May 05, 2010 1691 1703 1679 1684 0 -20.45(-1.20%)
May 04, 2010 842.04 1734 1693 1705 0 -42.19(-2.42%)
May 03, 2010 848.98 1756 1728 1747 0 +20.42(+1.18%)
Apr 30, 2010 855.61 1755 1721 1726 0 -76.28(-4.23%)
Apr 29, 2010 1783 1822 1767 1803 0 +69.49(+4.01%)
Apr 28, 2010 1107 1743 1713 1733 0 +12.51(+0.73%)
Apr 27, 2010 1128 1762 1718 1721 0 -34.27(-1.95%)
Apr 26, 2010 1142 1776 1751 1755 0 -8.32(-0.47%)
Apr 23, 2010 1130 1766 1741 1763 0 +11.56(+0.66%)
Apr 22, 2010 1104 1755 1714 1752 0 +13.28(+0.76%)
Apr 21, 2010 1103 1743 1718 1738 0 +14.57(+0.85%)
Apr 20, 2010 1104 1737 1716 1724 0 +6.02(+0.35%)
Apr 19, 2010 1104 1735 1704 1718 0 -12.68(-0.73%)
Apr 16, 2010 1125 1751 1722 1730 0 -18.14(-1.04%)
Apr 15, 2010 1099 1758 1717 1749 0 +25.85(+1.50%)
Apr 14, 2010 1093 1725 1706 1723 0 +15.55(+0.91%)
Apr 13, 2010 1078 1716 1690 1707 0 +4.84(+0.28%)
Apr 12, 2010 1071 1709 1682 1702 0 +11.14(+0.66%)
Apr 09, 2010 1056 1693 1668 1691 0 +15.75(+0.94%)
Apr 08, 2010 1046 1681 1657 1675 0 +4.23(+0.25%)
Apr 07, 2010 1663 1679 1659 1671 0 +8.59(+0.52%)
Apr 06, 2010 1039 1670 1655 1663 0 +3.36(+0.20%)
Apr 05, 2010 1028 1668 1644 1659 0 +14.64(+0.89%)
Apr 01, 2010 1645 1645 1645 0 +11.79(+0.72%)
Mar 31, 2010 1634 1650 1626 1633 0 -1.26(-0.08%)
Mar 30, 2010 1633 1648 1619 1634 0 +2.64(+0.16%)
Mar 29, 2010 1610 1635 1604 1632 0 +24.76(+1.54%)
Mar 26, 2010 981.74 1618 1595 1607 0 +6.52(+0.41%)
Mar 25, 2010 994.16 1628 1594 1600 0 -7.56(-0.47%)
Mar 24, 2010 995.49 1620 1602 1608 0 -11.00(-0.68%)
Mar 23, 2010 982.07 1622 1594 1619 0 +24.82(+1.56%)
Mar 22, 2010 967.11 1609 1579 1594 0 -1.85(-0.12%)
Mar 19, 2010 1007 1630 1590 1596 0 -28.91(-1.78%)
Mar 18, 2010 1624 1633 1616 1625 0 +0.33(+0.02%)
Mar 17, 2010 993.80 1634 1610 1624 0 +13.01(+0.81%)
Mar 16, 2010 985.22 1617 1599 1611 0 -4.33(-0.27%)
Mar 15, 2010 1609 1620 1604 1616 0 +7.58(+0.47%)
Mar 12, 2010 1625 1634 1593 1608 0 -5.63(-0.35%)
Mar 11, 2010 1612 1624 1575 1614 0 -8.14(-0.50%)
Mar 10, 2010 1595 1626 1584 1622 0 +23.89(+1.49%)
Mar 09, 2010 1592 1612 1581 1598 0 -2.20(-0.14%)
Mar 08, 2010 1603 1615 1587 1600 0 +8.55(+0.54%)
Mar 05, 2010 1573 1599 1564 1592 0 +31.27(+2.00%)
Mar 04, 2010 1567 1575 1546 1560 0 -5.14(-0.33%)
Mar 03, 2010 1568 1584 1559 1566 0 +0.89(+0.06%)
Mar 02, 2010 1561 1583 1551 1565 0 +8.45(+0.54%)
Mar 01, 2010 1515 1560 1509 1556 0 +45.53(+3.01%)
Feb 26, 2010 1507 1525 1489 1511 0 +7.19(+0.48%)
Feb 25, 2010 1478 1510 1463 1503 0 -5.75(-0.38%)
Feb 24, 2010 1500 1518 1485 1509 0 +13.76(+0.92%)
Feb 23, 2010 1512 1521 1485 1495 0 -20.96(-1.38%)
Feb 22, 2010 1522 1528 1500 1516 0 -3.46(-0.23%)
Feb 19, 2010 1508 1533 1500 1520 0 +5.91(+0.39%)
Feb 18, 2010 1501 1525 1492 1514 0 +12.12(+0.81%)
Feb 17, 2010 1488 1515 1473 1502 0 +20.49(+1.38%)
Feb 16, 2010 1470 1485 1455 1481 0 +24.90(+1.71%)
Feb 12, 2010 1456 1456 1456 0 +15.44(+1.07%)
Feb 11, 2010 1413 1448 1403 1441 0 +25.10(+1.77%)
Feb 10, 2010 1422 1436 1402 1416 0 -8.82(-0.62%)
Feb 09, 2010 1410 1440 1399 1425 0 +19.97(+1.42%)
Feb 08, 2010 1406 1426 1384 1405 0 -0.89(-0.06%)
Feb 05, 2010 1416 1425 1364 1406 0 -12.97(-0.91%)
Feb 04, 2010 1459 1462 1415 1419 0 -50.75(-3.45%)
Feb 03, 2010 1450 1493 1440 1469 0 +21.97(+1.52%)
Feb 02, 2010 1395 1459 1386 1447 0 +39.27(+2.79%)
Feb 01, 2010 1381 1422 1367 1408 0 +36.40(+2.65%)
Jan 29, 2010 1397 1417 1362 1372 0 -15.12(-1.09%)
Jan 28, 2010 1431 1435 1374 1387 0 -38.96(-2.73%)
Jan 27, 2010 1424 1442 1397 1426 0 -7.21(-0.50%)
Jan 26, 2010 1438 1456 1427 1433 0 -14.81(-1.02%)
Jan 25, 2010 1445 1461 1425 1448 0 +17.98(+1.26%)
Jan 22, 2010 1464 1475 1425 1430 0 -39.43(-2.68%)
Jan 21, 2010 1518 1523 1463 1469 0 -51.88(-3.41%)
Jan 20, 2010 1530 1533 1499 1521 0 -23.00(-1.49%)
Jan 19, 2010 1520 1555 1515 1544 0 +25.08(+1.65%)
Jan 15, 2010 1519 1519 1519 0 -27.94(-1.81%)
Jan 14, 2010 1544 1557 1530 1547 0 -2.06(-0.13%)
Jan 13, 2010 1533 1556 1518 1549 0 +9.02(+0.59%)
Jan 12, 2010 1548 1557 1519 1540 0 -21.69(-1.39%)
Jan 11, 2010 1579 1587 1547 1562 0 -9.79(-0.62%)
Jan 08, 2010 1540 1577 1537 1572 0 +28.41(+1.84%)
Jan 07, 2010 1495 1555 1488 1543 0 +44.50(+2.97%)
Jan 06, 2010 1468 1504 1462 1499 0 +29.20(+1.99%)
Jan 05, 2010 1455 1480 1440 1469 0 +11.07(+0.76%)
Jan 04, 2010 1431 1471 1427 1458 0 +37.48(+2.64%)
Dec 31, 2009 1421 1421 1421 0 -27.42(-1.89%)
Dec 30, 2009 1448 1462 1435 1448 0 -5.90(-0.41%)
Dec 29, 2009 1469 1473 1445 1454 0 -12.66(-0.86%)
Dec 28, 2009 1479 1483 1452 1467 0 -7.41(-0.50%)
Dec 24, 2009 1471 1481 1465 1474 0 +5.92(+0.40%)
Dec 23, 2009 1457 1478 1448 1468 0 +14.40(+0.99%)
Dec 22, 2009 1444 1464 1428 1454 0 +16.03(+1.11%)
Dec 21, 2009 1428 1444 1420 1438 0 +19.16(+1.35%)
Dec 18, 2009 1418 1428 1391 1419 0 +11.36(+0.81%)
Dec 17, 2009 1429 1436 1399 1407 0 -36.50(-2.53%)
Dec 16, 2009 1429 1466 1413 1444 0 +20.75(+1.46%)
Dec 15, 2009 1402 1437 1396 1423 0 +13.45(+0.95%)
Dec 14, 2009 1400 1412 1394 1410 0 +16.63(+1.19%)
Dec 11, 2009 1396 1405 1370 1393 0 +2.21(+0.16%)
Dec 10, 2009 1395 1409 1380 1391 0 +5.05(+0.36%)
Dec 09, 2009 1383 1396 1366 1386 0 +0.61(+0.04%)
Dec 08, 2009 1382 1396 1359 1385 0 -7.21(-0.52%)
Dec 07, 2009 1396 1409 1378 1392 0 -5.95(-0.43%)
Dec 04, 2009 1388 1416 1372 1398 0 +29.43(+2.15%)
Dec 03, 2009 1395 1405 1364 1369 0 -7.33(-0.53%)
Dec 02, 2009 1368 1395 1356 1376 0 +5.02(+0.37%)
Dec 01, 2009 1368 1392 1357 1371 0 +16.21(+1.20%)
Nov 30, 2009 1364 1369 1337 1355 0 -10.35(-0.76%)
Nov 27, 2009 1353 1382 1343 1365 0 -30.79(-2.21%)
Nov 25, 2009 1396 1396 1396 0 +4.69(+0.34%)
Nov 24, 2009 1403 1408 1381 1391 0 -12.77(-0.91%)
Nov 23, 2009 1402 1427 1392 1404 0 +27.01(+1.96%)
Nov 20, 2009 1377 1392 1361 1377 0 -10.72(-0.77%)
Nov 19, 2009 1407 1410 1370 1388 0 -29.15(-2.06%)
Nov 18, 2009 1419 1426 1398 1417 0 -3.20(-0.23%)
Nov 17, 2009 1428 1440 1403 1420 0 -12.59(-0.88%)
Nov 16, 2009 1402 1441 1399 1433 0 +40.35(+2.90%)
Nov 13, 2009 1382 1403 1367 1393 0 +8.61(+0.62%)
Nov 12, 2009 1401 1413 1378 1384 0 -19.61(-1.40%)
Nov 11, 2009 1409 1427 1388 1404 0 +0.60(+0.04%)
Nov 10, 2009 1397 1418 1382 1403 0 +3.69(+0.26%)
Nov 09, 2009 1383 1405 1371 1399 0 +29.10(+2.12%)
Nov 06, 2009 1362 1384 1349 1370 0 +8.01(+0.59%)
Nov 05, 2009 1349 1379 1342 1362 0 +23.98(+1.79%)
Nov 04, 2009 1361 1373 1333 1338 0 -15.35(-1.13%)
Nov 03, 2009 1304 1359 1286 1354 0 +66.67(+5.18%)
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.