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 (%)
Nov 30, 2020 3955 3964 3844 3885 0 -104.61(-2.62%)
Nov 27, 2020 4001 4034 3956 3990 0 -17.20(-0.43%)
Nov 25, 2020 4015 4040 3945 4007 0 -35.49(-0.88%)
Nov 24, 2020 3984 4059 3927 4042 0 +119.74(+3.05%)
Nov 23, 2020 3851 3940 3828 3923 0 +104.88(+2.75%)
Nov 20, 2020 3835 3870 3770 3818 0 -44.68(-1.16%)
Nov 19, 2020 3825 3888 3727 3862 0 +11.33(+0.29%)
Nov 18, 2020 3894 3938 3826 3851 0 -5.62(-0.15%)
Nov 17, 2020 3817 3878 3759 3857 0 -24.18(-0.62%)
Nov 16, 2020 3824 3918 3730 3881 0 +160.70(+4.32%)
Nov 13, 2020 3647 3730 3624 3720 0 +116.26(+3.23%)
Nov 12, 2020 3612 3652 3485 3604 0 -56.80(-1.55%)
Nov 11, 2020 3709 3739 3585 3661 0 -35.01(-0.95%)
Nov 10, 2020 3592 3720 3565 3696 0 +156.26(+4.41%)
Nov 09, 2020 3526 3622 3417 3539 0 +332.78(+10.38%)
Nov 06, 2020 3240 3280 3187 3207 0 -10.29(-0.32%)
Nov 05, 2020 3126 3289 3114 3217 0 +133.17(+4.32%)
Nov 04, 2020 3177 3228 3065 3084 0 -151.58(-4.69%)
Nov 03, 2020 3283 3330 3193 3235 0 -37.52(-1.15%)
Nov 02, 2020 3144 3281 3126 3273 0 +182.41(+5.90%)
Oct 30, 2020 3031 3115 3012 3090 0 +50.27(+1.65%)
Oct 29, 2020 2945 3054 2918 3040 0 +62.02(+2.08%)
Oct 28, 2020 3026 3071 2961 2978 0 -130.20(-4.19%)
Oct 27, 2020 3178 3204 3096 3108 0 -79.49(-2.49%)
Oct 26, 2020 3228 3239 3155 3188 0 -93.58(-2.85%)
Oct 23, 2020 3278 3302 3240 3281 0 +34.80(+1.07%)
Oct 22, 2020 3207 3268 3193 3247 0 +51.43(+1.61%)
Oct 21, 2020 3238 3294 3192 3195 0 -44.39(-1.37%)
Oct 20, 2020 3226 3277 3214 3240 0 +41.11(+1.29%)
Oct 19, 2020 3233 3264 3189 3198 0 -19.73(-0.61%)
Oct 16, 2020 3214 3272 3185 3218 0 +3.56(+0.11%)
Oct 15, 2020 3126 3224 3117 3215 0 +32.30(+1.01%)
Oct 14, 2020 3202 3258 3172 3182 0 -18.23(-0.57%)
Oct 13, 2020 3223 3263 3185 3201 0 -54.26(-1.67%)
Oct 12, 2020 3261 3304 3216 3255 0 +8.33(+0.26%)
Oct 09, 2020 3231 3289 3205 3247 0 +43.18(+1.35%)
Oct 08, 2020 3217 3226 3157 3203 0 +17.45(+0.55%)
Oct 07, 2020 3147 3214 3107 3186 0 +77.37(+2.49%)
Oct 06, 2020 3110 3213 3079 3109 0 +18.26(+0.59%)
Oct 05, 2020 3021 3109 3004 3090 0 +110.62(+3.71%)
Oct 02, 2020 2861 3021 2859 2980 0 +53.78(+1.84%)
Oct 01, 2020 2954 2978 2880 2926 0 -0.69(-0.02%)
Sep 30, 2020 2969 3012 2895 2927 0 -16.96(-0.58%)
Sep 29, 2020 2967 2981 2924 2944 0 -26.51(-0.89%)
Sep 28, 2020 2933 2996 2923 2970 0 +85.48(+2.96%)
Sep 25, 2020 2859 2906 2838 2885 0 +7.58(+0.26%)
Sep 24, 2020 2833 2925 2799 2877 0 +47.57(+1.68%)
Sep 23, 2020 2921 2963 2826 2829 0 -94.43(-3.23%)
Sep 22, 2020 2897 2944 2863 2924 0 +34.39(+1.19%)
Sep 21, 2020 3004 3016 2849 2889 0 -200.33(-6.48%)
Sep 18, 2020 3181 3204 3066 3090 0 -68.93(-2.18%)
Sep 17, 2020 3100 3189 3059 3159 0 +12.10(+0.38%)
Sep 16, 2020 3131 3198 3103 3147 0 +34.59(+1.11%)
Sep 15, 2020 3095 3136 3052 3112 0 +35.73(+1.16%)
Sep 14, 2020 3056 3088 3014 3076 0 +48.76(+1.61%)
Sep 11, 2020 3027 3063 2988 3028 0 +21.57(+0.72%)
Sep 10, 2020 3081 3097 3003 3006 0 -62.15(-2.03%)
Sep 09, 2020 3036 3094 2998 3068 0 +60.24(+2.00%)
Sep 08, 2020 3034 3081 2987 3008 0 -62.37(-2.03%)
Sep 04, 2020 3094 3118 3030 3070 0 +37.91(+1.25%)
Sep 03, 2020 3135 3145 3007 3032 0 -108.57(-3.46%)
Sep 02, 2020 3089 3162 3074 3141 0 +53.28(+1.73%)
Sep 01, 2020 2984 3096 2974 3088 0 +86.67(+2.89%)
Aug 31, 2020 3035 3045 2991 3001 0 -47.60(-1.56%)
Aug 28, 2020 3029 3054 2995 3049 0 +38.13(+1.27%)
Aug 27, 2020 3023 3048 2984 3010 0 +3.13(+0.10%)
Aug 26, 2020 3016 3024 2964 3007 0 -9.94(-0.33%)
Aug 25, 2020 3037 3056 2979 3017 0 +0.24(+0.01%)
Aug 24, 2020 2971 3038 2926 3017 0 +75.99(+2.58%)
Aug 21, 2020 2971 2997 2910 2941 0 -33.89(-1.14%)
Aug 20, 2020 2951 3004 2926 2975 0 -25.12(-0.84%)
Aug 19, 2020 3025 3058 2995 3000 0 -24.06(-0.80%)
Aug 18, 2020 3062 3089 3014 3024 0 -50.90(-1.66%)
Aug 17, 2020 3124 3146 3065 3075 0 -43.48(-1.39%)
Aug 14, 2020 3073 3141 3067 3118 0 +9.24(+0.30%)
Aug 13, 2020 3137 3184 3093 3109 0 -56.43(-1.78%)
Aug 12, 2020 3217 3233 3116 3166 0 -8.31(-0.26%)
Aug 11, 2020 3116 3225 3107 3174 0 +112.82(+3.69%)
Aug 10, 2020 2965 3092 2959 3061 0 +97.98(+3.31%)
Aug 07, 2020 2870 2982 2854 2963 0 +88.74(+3.09%)
Aug 06, 2020 2842 2889 2809 2874 0 +18.85(+0.66%)
Aug 05, 2020 2778 2865 2763 2856 0 +102.04(+3.71%)
Aug 04, 2020 2807 2844 2714 2754 0 -83.19(-2.93%)
Aug 03, 2020 2790 2872 2740 2837 0 +151.82(+5.65%)
Jul 31, 2020 2732 2742 2625 2685 0 -71.79(-2.60%)
Jul 30, 2020 2733 2771 2672 2757 0 -30.24(-1.09%)
Jul 29, 2020 2729 2794 2724 2787 0 +78.74(+2.91%)
Jul 28, 2020 2775 2797 2700 2708 0 -95.26(-3.40%)
Jul 27, 2020 2739 2821 2735 2803 0 +50.89(+1.85%)
Jul 24, 2020 2786 2797 2740 2753 0 -34.21(-1.23%)
Jul 23, 2020 2756 2823 2745 2787 0 +23.35(+0.84%)
Jul 22, 2020 2761 2815 2742 2763 0 -20.22(-0.73%)
Jul 21, 2020 2760 2807 2727 2784 0 +68.54(+2.52%)
Jul 20, 2020 2757 2774 2698 2715 0 -65.15(-2.34%)
Jul 17, 2020 2782 2827 2760 2780 0 +0.27(+0.01%)
Jul 16, 2020 2840 2859 2758 2780 0 -71.10(-2.49%)
Jul 15, 2020 2814 2878 2746 2851 0 +66.96(+2.41%)
Jul 14, 2020 2690 2789 2667 2784 0 +94.83(+3.53%)
Jul 13, 2020 2686 2752 2644 2689 0 +25.02(+0.94%)
Jul 10, 2020 2614 2673 2596 2664 0 +55.73(+2.14%)
Jul 09, 2020 2680 2693 2578 2609 0 -84.59(-3.14%)
Jul 08, 2020 2718 2742 2647 2693 0 -23.89(-0.88%)
Jul 07, 2020 2799 2817 2708 2717 0 -110.10(-3.89%)
Jul 06, 2020 2837 2854 2790 2827 0 +67.54(+2.45%)
Jul 02, 2020 2776 2848 2727 2760 0 +47.51(+1.75%)
Jul 01, 2020 2815 2848 2694 2712 0 -92.11(-3.28%)
Jun 30, 2020 2752 2842 2735 2804 0 +31.46(+1.13%)
Jun 29, 2020 2738 2814 2715 2773 0 +68.65(+2.54%)
Jun 26, 2020 2738 2790 2666 2704 0 -58.57(-2.12%)
Jun 25, 2020 2662 2768 2635 2763 0 +83.85(+3.13%)
Jun 24, 2020 2758 2775 2649 2679 0 -126.40(-4.51%)
Jun 23, 2020 2857 2865 2789 2805 0 +4.17(+0.15%)
Jun 22, 2020 2758 2815 2702 2801 0 +35.82(+1.30%)
Jun 19, 2020 2847 2869 2745 2765 0 -33.75(-1.21%)
Jun 18, 2020 2776 2848 2769 2799 0 -19.92(-0.71%)
Jun 17, 2020 2863 2881 2795 2819 0 -32.77(-1.15%)
Jun 16, 2020 2901 2945 2812 2852 0 +91.83(+3.33%)
Jun 15, 2020 2622 2773 2611 2760 0 +25.53(+0.93%)
Jun 12, 2020 2789 2797 2612 2734 0 +77.48(+2.92%)
Jun 11, 2020 2757 2820 2644 2657 0 -274.15(-9.35%)
Jun 10, 2020 3021 3032 2906 2931 0 -105.06(-3.46%)
Jun 09, 2020 3019 3095 2974 3036 0 -59.47(-1.92%)
Jun 08, 2020 3123 3171 3031 3095 0 +29.58(+0.96%)
Jun 05, 2020 3026 3130 2985 3066 0 +174.95(+6.05%)
Jun 04, 2020 2797 2899 2786 2891 0 +58.94(+2.08%)
Jun 03, 2020 2810 2896 2778 2832 0 +82.15(+2.99%)
Jun 02, 2020 2761 2789 2724 2750 0 +27.57(+1.01%)
Jun 01, 2020 2770 2840 2708 2722 0 -34.76(-1.26%)
May 29, 2020 2724 2776 2667 2757 0 -11.96(-0.43%)
May 28, 2020 2898 2900 2747 2769 0 -90.78(-3.17%)
May 27, 2020 2791 2909 2744 2860 0 +148.16(+5.46%)
May 26, 2020 2694 2770 2646 2712 0 +145.33(+5.66%)
May 22, 2020 2531 2578 2477 2566 0 +45.17(+1.79%)
May 21, 2020 2522 2582 2483 2521 0 -11.10(-0.44%)
May 20, 2020 2533 2625 2511 2532 0 +66.03(+2.68%)
May 19, 2020 2484 2556 2437 2466 0 -37.23(-1.49%)
May 18, 2020 2411 2553 2392 2503 0 +231.51(+10.19%)
May 15, 2020 2251 2307 2229 2272 0 +9.81(+0.43%)
May 14, 2020 2171 2278 2097 2262 0 +32.87(+1.47%)
May 13, 2020 2257 2294 2184 2229 0 -48.36(-2.12%)
May 12, 2020 2429 2474 2274 2278 0 -144.06(-5.95%)
May 11, 2020 2392 2445 2340 2422 0 -24.05(-0.98%)
May 08, 2020 2397 2467 2366 2446 0 +110.97(+4.75%)
May 07, 2020 2370 2406 2309 2335 0 +11.37(+0.49%)
May 06, 2020 2398 2410 2295 2323 0 -65.20(-2.73%)
May 05, 2020 2378 2455 2349 2389 0 +100.92(+4.41%)
May 04, 2020 2278 2383 2209 2288 0 -51.14(-2.19%)
May 01, 2020 2447 2549 2290 2339 0 -138.38(-5.59%)
Apr 30, 2020 2526 2559 2418 2477 0 -122.31(-4.71%)
Apr 29, 2020 2547 2656 2527 2599 0 +150.49(+6.15%)
Apr 28, 2020 2536 2565 2427 2449 0 -12.57(-0.51%)
Apr 27, 2020 2333 2488 2299 2462 0 +135.84(+5.84%)
Apr 24, 2020 2283 2348 2227 2326 0 +58.80(+2.59%)
Apr 23, 2020 2241 2376 2205 2267 0 +39.72(+1.78%)
Apr 22, 2020 2282 2308 2201 2227 0 +7.78(+0.35%)
Apr 21, 2020 2183 2266 2122 2219 0 -51.70(-2.28%)
Apr 20, 2020 2259 2340 2213 2271 0 -58.16(-2.50%)
Apr 17, 2020 2325 2391 2267 2329 0 +101.19(+4.54%)
Apr 16, 2020 2208 2264 2150 2228 0 -0.66(-0.03%)
Apr 15, 2020 2297 2329 2191 2229 0 -160.82(-6.73%)
Apr 14, 2020 2359 2429 2298 2390 0 +100.32(+4.38%)
Apr 13, 2020 2299 2359 2207 2289 0 -28.03(-1.21%)
Apr 09, 2020 2352 2426 2272 2317 0 +25.71(+1.12%)
Apr 08, 2020 2256 2322 2196 2292 0 +81.15(+3.67%)
Apr 07, 2020 2293 2344 2182 2210 0 +10.62(+0.48%)
Apr 06, 2020 2117 2259 2076 2200 0 +207.33(+10.41%)
Apr 03, 2020 2052 2090 1930 1992 0 -74.05(-3.58%)
Apr 02, 2020 1985 2097 1944 2066 0 +76.30(+3.83%)
Apr 01, 2020 1968 2026 1900 1990 0 -77.81(-3.76%)
Mar 31, 2020 2062 2127 2017 2068 0 -1.18(-0.06%)
Mar 30, 2020 2017 2099 1952 2069 0 +41.27(+2.04%)
Mar 27, 2020 2092 2150 1965 2028 0 -173.35(-7.88%)
Mar 26, 2020 2189 2304 2111 2201 0 +12.97(+0.59%)
Mar 25, 2020 1879 2264 1833 2188 0 +316.56(+16.91%)
Mar 24, 2020 1690 1927 1622 1872 0 +281.57(+17.71%)
Mar 23, 2020 1654 1677 1515 1590 0 -69.10(-4.16%)
Mar 20, 2020 1859 1925 1611 1659 0 -179.71(-9.77%)
Mar 19, 2020 1660 1917 1583 1839 0 +160.07(+9.53%)
Mar 18, 2020 1956 2097 1601 1679 0 -446.49(-21.01%)
Mar 17, 2020 1928 2153 1847 2125 0 +219.84(+11.54%)
Mar 16, 2020 1919 2124 1816 1906 0 -354.59(-15.69%)
Mar 13, 2020 2143 2268 2020 2260 0 +225.22(+11.07%)
Mar 12, 2020 2230 2316 2015 2035 0 -379.25(-15.71%)
Mar 11, 2020 2536 2588 2385 2414 0 -209.58(-7.99%)
Mar 10, 2020 2593 2656 2457 2624 0 +123.99(+4.96%)
Mar 09, 2020 2608 2648 2466 2500 0 -323.57(-11.46%)
Mar 06, 2020 2819 2905 2757 2823 0 -102.85(-3.51%)
Mar 05, 2020 2988 3018 2881 2926 0 -154.97(-5.03%)
Mar 04, 2020 3032 3098 2961 3081 0 +95.70(+3.21%)
Mar 03, 2020 3089 3175 2951 2985 0 -105.67(-3.42%)
Mar 02, 2020 3083 3119 2978 3091 0 +28.18(+0.92%)
Feb 28, 2020 2979 3085 2921 3063 0 -35.21(-1.14%)
Feb 27, 2020 3075 3212 3032 3098 0 -51.01(-1.62%)
Feb 26, 2020 3219 3238 3138 3149 0 -42.54(-1.33%)
Feb 25, 2020 3278 3295 3151 3192 0 -80.40(-2.46%)
Feb 24, 2020 3223 3292 3209 3272 0 -106.36(-3.15%)
Feb 21, 2020 3403 3410 3357 3378 0 -37.63(-1.10%)
Feb 20, 2020 3332 3443 3321 3416 0 +64.58(+1.93%)
Feb 19, 2020 3417 3430 3342 3352 0 -53.92(-1.58%)
Feb 18, 2020 3415 3442 3380 3405 0 -28.52(-0.83%)
Feb 14, 2020 3493 3516 3421 3434 0 -62.23(-1.78%)
Feb 13, 2020 3485 3530 3466 3496 0 -17.81(-0.51%)
Feb 12, 2020 3474 3549 3459 3514 0 +76.11(+2.21%)
Feb 11, 2020 3389 3468 3384 3438 0 +75.14(+2.23%)
Feb 10, 2020 3368 3405 3336 3363 0 -19.89(-0.59%)
Feb 07, 2020 3443 3469 3362 3383 0 -95.46(-2.74%)
Feb 06, 2020 3490 3532 3411 3478 0 -19.01(-0.54%)
Feb 05, 2020 3428 3539 3393 3497 0 +100.09(+2.95%)
Feb 04, 2020 3258 3451 3221 3397 0 +148.88(+4.58%)
Feb 03, 2020 3243 3311 3204 3248 0 +23.88(+0.74%)
Jan 31, 2020 3375 3387 3209 3224 0 -173.78(-5.11%)
Jan 30, 2020 3358 3416 3335 3398 0 +7.18(+0.21%)
Jan 29, 2020 3415 3447 3381 3391 0 -11.49(-0.34%)
Jan 28, 2020 3385 3423 3351 3402 0 +45.14(+1.34%)
Jan 27, 2020 3355 3408 3319 3357 0 -75.30(-2.19%)
Jan 24, 2020 3513 3514 3401 3432 0 -73.80(-2.10%)
Jan 23, 2020 3525 3538 3456 3506 0 -44.07(-1.24%)
Jan 22, 2020 3599 3615 3539 3550 0 -28.72(-0.80%)
Jan 21, 2020 3604 3629 3552 3579 0 -49.78(-1.37%)
Jan 17, 2020 3662 3671 3620 3629 0 -11.58(-0.32%)
Jan 16, 2020 3598 3644 3584 3640 0 +70.19(+1.97%)
Jan 15, 2020 3554 3602 3531 3570 0 +2.12(+0.06%)
Jan 14, 2020 3539 3605 3522 3568 0 +18.94(+0.53%)
Jan 13, 2020 3497 3552 3473 3549 0 +47.85(+1.37%)
Jan 10, 2020 3537 3558 3485 3501 0 -39.13(-1.11%)
Jan 09, 2020 3540 3564 3504 3540 0 +11.74(+0.33%)
Jan 08, 2020 3515 3556 3485 3529 0 +25.43(+0.73%)
Jan 07, 2020 3526 3557 3461 3503 0 +7.81(+0.22%)
Jan 06, 2020 3474 3505 3439 3496 0 -8.59(-0.25%)
Jan 03, 2020 3466 3515 3444 3504 0 -14.88(-0.42%)
Jan 02, 2020 3506 3523 3454 3519 0 +44.03(+1.27%)
Dec 31, 2019 3475 3511 3456 3475 0 -2.12(-0.06%)
Dec 30, 2019 3496 3504 3461 3477 0 -16.78(-0.48%)
Dec 27, 2019 3514 3523 3479 3494 0 -9.12(-0.26%)
Dec 26, 2019 3502 3511 3467 3503 0 +10.32(+0.30%)
Dec 24, 2019 3511 3521 3485 3493 0 -10.66(-0.30%)
Dec 23, 2019 3473 3509 3448 3503 0 +37.07(+1.07%)
Dec 20, 2019 3481 3503 3451 3466 0 +4.09(+0.12%)
Dec 19, 2019 3485 3499 3444 3462 0 -23.80(-0.68%)
Dec 18, 2019 3456 3505 3432 3486 0 +33.87(+0.98%)
Dec 17, 2019 3523 3540 3438 3452 0 -68.90(-1.96%)
Dec 16, 2019 3629 3640 3515 3521 0 -50.46(-1.41%)
Dec 13, 2019 3615 3679 3559 3571 0 -50.18(-1.39%)
Dec 12, 2019 3487 3640 3467 3622 0 +127.94(+3.66%)
Dec 11, 2019 3415 3506 3405 3494 0 +89.25(+2.62%)
Dec 10, 2019 3406 3441 3375 3404 0 -7.83(-0.23%)
Dec 09, 2019 3410 3440 3389 3412 0 -9.11(-0.27%)
Dec 06, 2019 3410 3447 3400 3421 0 +49.98(+1.48%)
Dec 05, 2019 3354 3386 3338 3371 0 +23.13(+0.69%)
Dec 04, 2019 3358 3403 3337 3348 0 +17.36(+0.52%)
Dec 03, 2019 3310 3345 3272 3331 0 -25.04(-0.75%)
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.