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 28, 2014 2606 2609 2543 2554 0 -63.17(-2.41%)
Nov 26, 2014 2617 2617 2617 2617 0 -18.58(-0.70%)
Nov 25, 2014 2614 2647 2602 2636 0 +29.93(+1.15%)
Nov 24, 2014 2625 2650 2589 2606 0 -35.51(-1.34%)
Nov 21, 2014 2650 2677 2632 2641 0 +29.76(+1.14%)
Nov 20, 2014 2578 2621 2571 2612 0 +10.67(+0.41%)
Nov 19, 2014 2633 2631 2573 2601 0 -37.18(-1.41%)
Nov 18, 2014 2621 2666 2614 2638 0 +17.44(+0.67%)
Nov 17, 2014 2594 2633 2587 2621 0 +29.56(+1.14%)
Nov 14, 2014 2586 2609 2573 2591 0 -4.25(-0.16%)
Nov 13, 2014 2623 2637 2585 2595 0 -27.62(-1.05%)
Nov 12, 2014 2604 2645 2589 2623 0 +6.84(+0.26%)
Nov 11, 2014 2617 2632 2599 2616 0 -3.45(-0.13%)
Nov 10, 2014 2616 2646 2600 2619 0 -1.27(-0.05%)
Nov 07, 2014 2624 2644 2604 2621 0 -2.13(-0.08%)
Nov 06, 2014 2594 2631 2583 2623 0 +28.56(+1.10%)
Nov 05, 2014 2580 2611 2543 2594 0 +35.97(+1.41%)
Nov 04, 2014 2571 2585 2549 2558 0 -29.12(-1.13%)
Nov 03, 2014 2592 2612 2557 2587 0 -8.75(-0.34%)
Oct 31, 2014 2584 2629 2540 2596 0 +44.16(+1.73%)
Oct 30, 2014 2525 2599 2507 2552 0 -61.65(-2.36%)
Oct 28, 2014 2598 2646 2560 2614 0 +64.79(+2.54%)
Oct 27, 2014 2545 2567 2549 2549 0 -17.86(-0.70%)
Oct 24, 2014 2552 2567 2519 2567 0 +12.49(+0.49%)
Oct 23, 2014 2523 2574 2515 2554 0 +26.15(+1.03%)
Oct 21, 2014 2468 2531 2457 2528 0 +76.72(+3.13%)
Oct 20, 2014 2443 2451 2428 2451 0 +2.01(+0.08%)
Oct 17, 2014 2449 2460 2443 2449 0 +16.30(+0.67%)
Oct 16, 2014 2379 2445 2365 2433 0 +17.46(+0.72%)
Oct 15, 2014 2382 2437 2342 2416 0 -6.68(-0.28%)
Oct 14, 2014 2411 2464 2400 2422 0 +25.27(+1.05%)
Oct 13, 2014 2397 2404 2396 2397 0 -27.02(-1.11%)
Oct 10, 2014 2472 2483 2419 2424 0 -54.96(-2.22%)
Oct 09, 2014 2540 2551 2475 2479 0 -67.77(-2.66%)
Oct 08, 2014 2518 2551 2474 2547 0 +23.54(+0.93%)
Oct 07, 2014 2561 2566 2522 2523 0 -60.96(-2.36%)
Oct 06, 2014 2584 2602 2567 2584 0 +10.16(+0.39%)
Oct 03, 2014 2595 2603 2562 2574 0 -4.17(-0.16%)
Oct 02, 2014 2581 2609 2563 2578 0 -4.92(-0.19%)
Oct 01, 2014 2616 2620 2555 2583 0 -38.72(-1.48%)
Sep 30, 2014 2659 2664 2613 2622 0 -37.86(-1.42%)
Sep 29, 2014 2637 2672 2629 2660 0 -5.14(-0.19%)
Sep 26, 2014 2652 2674 2636 2665 0 +13.75(+0.52%)
Sep 25, 2014 2675 2678 2637 2651 0 -95.06(-3.46%)
Sep 19, 2014 2791 2797 2729 2746 0 -31.56(-1.14%)
Sep 18, 2014 2761 2785 2744 2778 0 +27.37(+1.00%)
Sep 17, 2014 2758 2782 2740 2750 0 -1.44(-0.05%)
Sep 16, 2014 2744 2768 2722 2752 0 +0.04(+0.00%)
Sep 15, 2014 2773 2775 2745 2752 0 -24.75(-0.89%)
Sep 12, 2014 2787 2798 2761 2777 0 -10.42(-0.37%)
Sep 11, 2014 2755 2800 2751 2787 0 +16.72(+0.60%)
Sep 10, 2014 2774 2788 2746 2770 0 -8.24(-0.30%)
Sep 09, 2014 2795 2793 2764 2778 0 -20.99(-0.75%)
Sep 08, 2014 2796 2816 2773 2799 0 -4.42(-0.16%)
Sep 05, 2014 2811 2823 2788 2804 0 -13.21(-0.47%)
Sep 04, 2014 2816 2845 2805 2817 0 +2.82(+0.10%)
Sep 03, 2014 2837 2846 2803 2814 0 -9.25(-0.33%)
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.