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 31, 2018 2989 3029 2953 2984 0 +51.06(+1.74%)
Oct 30, 2018 2852 2940 2787 2933 0 +72.46(+2.53%)
Oct 29, 2018 2924 2954 2821 2861 0 -12.49(-0.43%)
Oct 26, 2018 2808 2926 2797 2873 0 +49.08(+1.74%)
Oct 24, 2018 2970 2982 2821 2824 0 -145.36(-4.89%)
Oct 23, 2018 2978 3018 2913 2970 0 -49.69(-1.65%)
Oct 22, 2018 2996 3041 2976 3019 0 +40.42(+1.36%)
Oct 19, 2018 3025 3054 2943 2979 0 -51.61(-1.70%)
Oct 18, 2018 3098 3110 3007 3031 0 -91.95(-2.94%)
Oct 17, 2018 3135 3159 3090 3122 0 -29.53(-0.94%)
Oct 16, 2018 3100 3163 3050 3152 0 +76.69(+2.49%)
Oct 15, 2018 3073 3110 3042 3075 0 -1.90(-0.06%)
Oct 12, 2018 3207 3209 3040 3077 0 -77.96(-2.47%)
Oct 11, 2018 3244 3297 3152 3155 0 -105.06(-3.22%)
Oct 10, 2018 3393 3404 3253 3260 0 -141.56(-4.16%)
Oct 09, 2018 3447 3461 3391 3402 0 -63.69(-1.84%)
Oct 08, 2018 3462 3486 3415 3466 0 -7.68(-0.22%)
Oct 05, 2018 3532 3550 3450 3473 0 -60.81(-1.72%)
Oct 04, 2018 3524 3559 3499 3534 0 -0.80(-0.02%)
Oct 03, 2018 3498 3573 3478 3535 0 +60.60(+1.74%)
Oct 02, 2018 3471 3496 3446 3474 0 +2.04(+0.06%)
Oct 01, 2018 3506 3519 3457 3472 0 -6.73(-0.19%)
Sep 28, 2018 3466 3495 3437 3479 0 +3.98(+0.11%)
Sep 27, 2018 3482 3504 3452 3475 0 -1.37(-0.04%)
Sep 26, 2018 3538 3567 3469 3476 0 -65.37(-1.85%)
Sep 25, 2018 3556 3590 3519 3542 0 -10.17(-0.29%)
Sep 24, 2018 3571 3580 3513 3552 0 -25.37(-0.71%)
Sep 21, 2018 3577 3638 3554 3577 0 +8.95(+0.25%)
Sep 20, 2018 3514 3581 3482 3568 0 +81.23(+2.33%)
Sep 19, 2018 3469 3535 3447 3487 0 +22.74(+0.66%)
Sep 18, 2018 3471 3509 3420 3464 0 +5.03(+0.15%)
Sep 17, 2018 3437 3487 3408 3459 0 +25.71(+0.75%)
Sep 14, 2018 3400 3463 3395 3434 0 +21.94(+0.64%)
Sep 13, 2018 3442 3461 3394 3412 0 -8.90(-0.26%)
Sep 12, 2018 3404 3446 3366 3420 0 +10.80(+0.32%)
Sep 11, 2018 3415 3450 3389 3410 0 -45.13(-1.31%)
Sep 10, 2018 3455 3507 3431 3455 0 +49.99(+1.47%)
Sep 07, 2018 3413 3441 3380 3405 0 -24.89(-0.73%)
Sep 06, 2018 3451 3490 3408 3430 0 -18.46(-0.54%)
Sep 05, 2018 3399 3460 3376 3448 0 +43.98(+1.29%)
Sep 04, 2018 3407 3420 3354 3404 0 -12.33(-0.36%)
Aug 31, 2018 3417 3417 3417 3417 0 +1.98(+0.06%)
Aug 30, 2018 3428 3458 3395 3415 0 -18.94(-0.55%)
Aug 29, 2018 3419 3446 3393 3433 0 +25.98(+0.76%)
Aug 28, 2018 3453 3478 3387 3408 0 -13.15(-0.38%)
Aug 27, 2018 3370 3436 3356 3421 0 +65.33(+1.95%)
Aug 24, 2018 3342 3365 3320 3355 0 +27.47(+0.83%)
Aug 23, 2018 3360 3374 3311 3328 0 -40.87(-1.21%)
Aug 22, 2018 3440 3450 3350 3369 0 -37.35(-1.10%)
Aug 21, 2018 3332 3421 3331 3406 0 +77.08(+2.32%)
Aug 20, 2018 3324 3356 3304 3329 0 +19.52(+0.59%)
Aug 17, 2018 3257 3321 3253 3309 0 +39.80(+1.22%)
Aug 16, 2018 3266 3295 3244 3270 0 +19.47(+0.60%)
Aug 15, 2018 3266 3285 3200 3250 0 -53.11(-1.61%)
Aug 14, 2018 3276 3345 3260 3303 0 +30.70(+0.94%)
Aug 13, 2018 3279 3305 3245 3273 0 -9.29(-0.28%)
Aug 10, 2018 3282 3368 3246 3282 0 -23.23(-0.70%)
Aug 09, 2018 3340 3375 3294 3305 0 -33.45(-1.00%)
Aug 08, 2018 3360 3382 3296 3339 0 -11.30(-0.34%)
Aug 07, 2018 3367 3464 3317 3350 0 +54.17(+1.64%)
Aug 06, 2018 3236 3312 3213 3296 0 +64.12(+1.98%)
Aug 03, 2018 3258 3306 3205 3232 0 -19.59(-0.60%)
Aug 02, 2018 3228 3306 3188 3251 0 -4.48(-0.14%)
Aug 01, 2018 3368 3421 3217 3256 0 -108.62(-3.23%)
Jul 31, 2018 3271 3415 3246 3364 0 +151.50(+4.72%)
Jul 30, 2018 3194 3266 3186 3213 0 +27.59(+0.87%)
Jul 27, 2018 3223 3234 3153 3185 0 -28.05(-0.87%)
Jul 26, 2018 3128 3246 3127 3213 0 +88.90(+2.85%)
Jul 25, 2018 3102 3152 3066 3124 0 +10.87(+0.35%)
Jul 24, 2018 3150 3176 3102 3113 0 -4.03(-0.13%)
Jul 23, 2018 3152 3163 3101 3118 0 -49.08(-1.55%)
Jul 20, 2018 3168 3196 3133 3167 0 -10.44(-0.33%)
Jul 19, 2018 3134 3195 3107 3177 0 +31.20(+0.99%)
Jul 18, 2018 3104 3161 3071 3146 0 +44.68(+1.44%)
Jul 17, 2018 3050 3115 3046 3101 0 +40.89(+1.34%)
Jul 16, 2018 3112 3123 3042 3060 0 -55.07(-1.77%)
Jul 13, 2018 3071 3137 3070 3115 0 +46.70(+1.52%)
Jul 12, 2018 3069 3088 3006 3069 0 +22.93(+0.75%)
Jul 11, 2018 3063 3084 3034 3046 0 -51.48(-1.66%)
Jul 10, 2018 3099 3133 3059 3097 0 +5.07(+0.16%)
Jul 09, 2018 3041 3113 3026 3092 0 +61.09(+2.02%)
Jul 06, 2018 3015 3052 2989 3031 0 +11.12(+0.37%)
Jul 05, 2018 3009 3036 2970 3020 0 +35.75(+1.20%)
Jul 03, 2018 2984 2984 2984 2984 0 -8.32(-0.28%)
Jul 02, 2018 2976 3008 2948 2992 0 -20.23(-0.67%)
Jun 29, 2018 3050 3107 3008 3013 0 -27.93(-0.92%)
Jun 28, 2018 3051 3081 3003 3041 0 -16.42(-0.54%)
Jun 27, 2018 3057 3121 3035 3057 0 +27.04(+0.89%)
Jun 26, 2018 3019 3058 2985 3030 0 +16.50(+0.55%)
Jun 25, 2018 3037 3041 2970 3014 0 -44.55(-1.46%)
Jun 22, 2018 3053 3106 3024 3058 0 +34.74(+1.15%)
Jun 21, 2018 3106 3113 3004 3023 0 -117.86(-3.75%)
Jun 20, 2018 3109 3162 3058 3141 0 +48.94(+1.58%)
Jun 19, 2018 3146 3159 3073 3092 0 -87.70(-2.76%)
Jun 18, 2018 3158 3207 3144 3180 0 -1.50(-0.05%)
Jun 15, 2018 3181 3213 3131 3181 0 -27.34(-0.85%)
Jun 14, 2018 3228 3238 3177 3209 0 -11.74(-0.36%)
Jun 13, 2018 3221 3249 3196 3221 0 -0.26(-0.01%)
Jun 12, 2018 3227 3263 3193 3221 0 -8.15(-0.25%)
Jun 11, 2018 3233 3258 3214 3229 0 +0.35(+0.01%)
Jun 08, 2018 3224 3254 3194 3229 0 -3.97(-0.12%)
Jun 07, 2018 3220 3255 3201 3233 0 +18.64(+0.58%)
Jun 06, 2018 3181 3224 3149 3214 0 +40.09(+1.26%)
Jun 05, 2018 3130 3182 3114 3174 0 +41.72(+1.33%)
Jun 04, 2018 3152 3178 3117 3132 0 -23.76(-0.75%)
Jun 01, 2018 3159 3206 3123 3156 0 +21.69(+0.69%)
May 31, 2018 3230 3239 3104 3134 0 -68.65(-2.14%)
May 30, 2018 3177 3247 3108 3203 0 +30.88(+0.97%)
May 29, 2018 3198 3239 3138 3172 0 -12.57(-0.39%)
May 25, 2018 3184 3184 3184 3184 0 -51.87(-1.60%)
May 24, 2018 3207 3252 3192 3236 0 +16.82(+0.52%)
May 23, 2018 3201 3234 3183 3220 0 -3.12(-0.10%)
May 22, 2018 3282 3304 3220 3223 0 -47.51(-1.45%)
May 21, 2018 3262 3299 3248 3270 0 +29.72(+0.92%)
May 18, 2018 3224 3266 3199 3240 0 +21.84(+0.68%)
May 17, 2018 3179 3239 3164 3219 0 +32.21(+1.01%)
May 16, 2018 3179 3245 3156 3186 0 +15.49(+0.49%)
May 15, 2018 3139 3204 3129 3171 0 +12.18(+0.39%)
May 14, 2018 3173 3185 3148 3159 0 -15.39(-0.48%)
May 11, 2018 3177 3200 3144 3174 0 -4.46(-0.14%)
May 10, 2018 3176 3205 3148 3179 0 +4.66(+0.15%)
May 09, 2018 3178 3195 3141 3174 0 +4.76(+0.15%)
May 08, 2018 3122 3176 3117 3169 0 +57.98(+1.86%)
May 07, 2018 3066 3146 3055 3111 0 +65.11(+2.14%)
May 04, 2018 2968 3088 2943 3046 0 +77.22(+2.60%)
May 03, 2018 3004 3025 2871 2969 0 -44.79(-1.49%)
May 02, 2018 2980 3073 2963 3014 0 +44.05(+1.48%)
May 01, 2018 2931 2984 2858 2970 0 +37.17(+1.27%)
Apr 30, 2018 2987 3020 2931 2932 0 -48.03(-1.61%)
Apr 27, 2018 2982 3008 2950 2980 0 -13.36(-0.45%)
Apr 26, 2018 3023 3027 2951 2994 0 -19.65(-0.65%)
Apr 25, 2018 3012 3060 2972 3013 0 +0.99(+0.03%)
Apr 24, 2018 3155 3184 2983 3012 0 -120.77(-3.85%)
Apr 23, 2018 3189 3217 3124 3133 0 -46.17(-1.45%)
Apr 20, 2018 3199 3216 3137 3179 0 -33.32(-1.04%)
Apr 19, 2018 3232 3258 3189 3213 0 -19.05(-0.59%)
Apr 18, 2018 3224 3263 3197 3232 0 +19.35(+0.60%)
Apr 17, 2018 3214 3239 3190 3212 0 +21.12(+0.66%)
Apr 16, 2018 3181 3214 3151 3191 0 +31.94(+1.01%)
Apr 13, 2018 3197 3205 3138 3159 0 -15.02(-0.47%)
Apr 12, 2018 3159 3202 3144 3174 0 +30.52(+0.97%)
Apr 11, 2018 3130 3177 3116 3144 0 -12.57(-0.40%)
Apr 10, 2018 3154 3194 3127 3156 0 +62.91(+2.03%)
Apr 09, 2018 3123 3167 3081 3094 0 -2.28(-0.07%)
Apr 06, 2018 3164 3186 3050 3096 0 -106.11(-3.31%)
Apr 05, 2018 3150 3251 3136 3202 0 +73.67(+2.35%)
Apr 04, 2018 3050 3141 3046 3128 0 +24.27(+0.78%)
Apr 03, 2018 3071 3130 3042 3104 0 +56.76(+1.86%)
Apr 02, 2018 3166 3180 3015 3047 0 -125.31(-3.95%)
Mar 29, 2018 3173 3173 3173 3173 0 +42.02(+1.34%)
Mar 28, 2018 3126 3179 3081 3131 0 +6.10(+0.20%)
Mar 27, 2018 3195 3204 3105 3124 0 -58.40(-1.83%)
Mar 26, 2018 3152 3194 3067 3183 0 +85.62(+2.76%)
Mar 23, 2018 3215 3226 3094 3097 0 -109.91(-3.43%)
Mar 22, 2018 3289 3322 3193 3207 0 -131.34(-3.93%)
Mar 21, 2018 3347 3384 3299 3338 0 -0.60(-0.02%)
Mar 20, 2018 3310 3391 3293 3339 0 +80.55(+2.47%)
Mar 19, 2018 3257 3290 3197 3258 0 -16.52(-0.50%)
Mar 16, 2018 3235 3307 3215 3275 0 +37.60(+1.16%)
Mar 15, 2018 3262 3288 3216 3237 0 -18.18(-0.56%)
Mar 14, 2018 3333 3335 3233 3256 0 -56.05(-1.69%)
Mar 13, 2018 3340 3366 3295 3312 0 -9.13(-0.27%)
Mar 12, 2018 3362 3382 3302 3321 0 -43.55(-1.29%)
Mar 09, 2018 3285 3378 3271 3364 0 +107.00(+3.28%)
Mar 08, 2018 3241 3283 3185 3257 0 +14.66(+0.45%)
Mar 07, 2018 3203 3252 3163 3243 0 +30.99(+0.96%)
Mar 06, 2018 3175 3233 3152 3212 0 +55.82(+1.77%)
Mar 05, 2018 3092 3175 3075 3156 0 +49.54(+1.59%)
Mar 02, 2018 3048 3124 2996 3106 0 +20.15(+0.65%)
Mar 01, 2018 3135 3161 3057 3086 0 -42.42(-1.36%)
Feb 28, 2018 3229 3240 3124 3129 0 -94.39(-2.93%)
Feb 27, 2018 3297 3324 3216 3223 0 -82.21(-2.49%)
Feb 26, 2018 3311 3327 3260 3305 0 +9.04(+0.27%)
Feb 23, 2018 3337 3358 3258 3296 0 -18.64(-0.56%)
Feb 22, 2018 3306 3355 3289 3315 0 +21.26(+0.65%)
Feb 21, 2018 3241 3333 3236 3294 0 +58.72(+1.82%)
Feb 20, 2018 3233 3282 3202 3235 0 -22.99(-0.71%)
Feb 16, 2018 3258 3258 3258 3258 0 -5.25(-0.16%)
Feb 15, 2018 3244 3270 3191 3263 0 +35.84(+1.11%)
Feb 14, 2018 3162 3242 3150 3227 0 +43.49(+1.37%)
Feb 13, 2018 3187 3207 3152 3184 0 +0.88(+0.03%)
Feb 12, 2018 3181 3224 3132 3183 0 +8.75(+0.28%)
Feb 09, 2018 3194 3218 3062 3174 0 +22.94(+0.73%)
Feb 08, 2018 3282 3296 3149 3151 0 -115.87(-3.55%)
Feb 07, 2018 3323 3331 3257 3267 0 -82.22(-2.45%)
Feb 06, 2018 3292 3409 3204 3349 0 +1.35(+0.04%)
Feb 05, 2018 3392 3426 3273 3348 0 -102.80(-2.98%)
Feb 02, 2018 3572 3597 3424 3451 0 -155.01(-4.30%)
Feb 01, 2018 3572 3634 3529 3606 0 +13.22(+0.37%)
Jan 31, 2018 3643 3656 3567 3592 0 -31.08(-0.86%)
Jan 30, 2018 3614 3641 3590 3624 0 -32.54(-0.89%)
Jan 29, 2018 3682 3731 3645 3656 0 -39.59(-1.07%)
Jan 26, 2018 3721 3741 3667 3696 0 -15.00(-0.40%)
Jan 25, 2018 3700 3759 3643 3711 0 +36.87(+1.00%)
Jan 24, 2018 3670 3703 3625 3674 0 +26.62(+0.73%)
Jan 23, 2018 3717 3738 3623 3647 0 -84.96(-2.28%)
Jan 22, 2018 3743 3784 3681 3732 0 -10.02(-0.27%)
Jan 19, 2018 3657 3758 3642 3742 0 +95.87(+2.63%)
Jan 18, 2018 3661 3716 3590 3646 0 +33.36(+0.92%)
Jan 17, 2018 3655 3687 3577 3613 0 -16.21(-0.45%)
Jan 16, 2018 3699 3736 3606 3629 0 -56.21(-1.53%)
Jan 12, 2018 3685 3685 3685 3685 0 +23.92(+0.65%)
Jan 11, 2018 3586 3668 3551 3661 0 +90.00(+2.52%)
Jan 10, 2018 3563 3604 3520 3571 0 +3.28(+0.09%)
Jan 09, 2018 3576 3617 3547 3568 0 -4.04(-0.11%)
Jan 08, 2018 3574 3609 3512 3572 0 -8.36(-0.23%)
Jan 05, 2018 3588 3619 3534 3581 0 +10.64(+0.30%)
Jan 04, 2018 3549 3597 3531 3570 0 +34.54(+0.98%)
Jan 03, 2018 3576 3606 3501 3535 0 -34.50(-0.97%)
Jan 02, 2018 3526 3588 3502 3570 0 +77.44(+2.22%)
Dec 29, 2017 3492 3492 3492 3492 0 -11.15(-0.32%)
Dec 28, 2017 3495 3514 3465 3504 0 +12.69(+0.36%)
Dec 27, 2017 3486 3523 3468 3491 0 +9.05(+0.26%)
Dec 26, 2017 3474 3502 3457 3482 0 -0.65(-0.02%)
Dec 22, 2017 3503 3524 3447 3483 0 -19.46(-0.56%)
Dec 21, 2017 3485 3529 3458 3502 0 +47.00(+1.36%)
Dec 20, 2017 3457 3505 3435 3455 0 +17.23(+0.50%)
Dec 19, 2017 3457 3506 3368 3438 0 -14.40(-0.42%)
Dec 18, 2017 3418 3482 3393 3452 0 +74.57(+2.21%)
Dec 15, 2017 3360 3434 3344 3378 0 +28.94(+0.86%)
Dec 14, 2017 3442 3460 3333 3349 0 -89.61(-2.61%)
Dec 13, 2017 3411 3492 3407 3438 0 +35.96(+1.06%)
Dec 12, 2017 3376 3463 3345 3402 0 +34.16(+1.01%)
Dec 11, 2017 3396 3419 3343 3368 0 -28.15(-0.83%)
Dec 08, 2017 3448 3470 3387 3396 0 -25.25(-0.74%)
Dec 07, 2017 3419 3488 3392 3422 0 -2.06(-0.06%)
Dec 06, 2017 3424 3479 3410 3424 0 -6.85(-0.20%)
Dec 05, 2017 3501 3510 3411 3430 0 -71.84(-2.05%)
Dec 04, 2017 3508 3584 3487 3502 0 +19.92(+0.57%)
Dec 01, 2017 3516 3524 3401 3482 0 -36.56(-1.04%)
Nov 30, 2017 3499 3579 3466 3519 0 +44.66(+1.29%)
Nov 29, 2017 3438 3519 3418 3474 0 +47.07(+1.37%)
Nov 28, 2017 3364 3436 3343 3427 0 +69.60(+2.07%)
Nov 27, 2017 3353 3387 3323 3358 0 +8.97(+0.27%)
Nov 24, 2017 3375 3402 3322 3349 0 -0.84(-0.03%)
Nov 22, 2017 3412 3421 3340 3349 0 -48.91(-1.44%)
Nov 21, 2017 3351 3402 3349 3398 0 +62.19(+1.86%)
Nov 20, 2017 3300 3343 3285 3336 0 +40.93(+1.24%)
Nov 17, 2017 3253 3317 3243 3295 0 +22.65(+0.69%)
Nov 16, 2017 3213 3297 3207 3273 0 +70.28(+2.19%)
Nov 15, 2017 3218 3247 3187 3202 0 -53.88(-1.65%)
Nov 14, 2017 3268 3296 3226 3256 0 -33.08(-1.01%)
Nov 13, 2017 3264 3312 3230 3289 0 -4.11(-0.12%)
Nov 10, 2017 3267 3312 3247 3293 0 +18.64(+0.57%)
Nov 09, 2017 3265 3309 3226 3275 0 -30.17(-0.91%)
Nov 08, 2017 3310 3346 3268 3305 0 -8.85(-0.27%)
Nov 07, 2017 3354 3364 3289 3314 0 -40.54(-1.21%)
Nov 06, 2017 3377 3405 3328 3354 0 -21.24(-0.63%)
Nov 03, 2017 3360 3436 3284 3376 0 -51.02(-1.49%)
Nov 02, 2017 3365 3481 3340 3427 0 +125.59(+3.80%)
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.