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 (%)
Dec 30, 2016 2530 2530 2530 2530 0 -15.07(-0.59%)
Dec 29, 2016 2547 2568 2528 2545 0 +2.39(+0.09%)
Dec 28, 2016 2596 2612 2529 2542 0 -48.45(-1.87%)
Dec 27, 2016 2598 2625 2576 2591 0 +0.24(+0.01%)
Dec 23, 2016 2590 2590 2590 2590 0 +5.40(+0.21%)
Dec 22, 2016 2600 2614 2560 2585 0 -18.89(-0.73%)
Dec 21, 2016 2620 2638 2576 2604 0 -11.71(-0.45%)
Dec 20, 2016 2591 2625 2560 2616 0 +59.17(+2.31%)
Dec 19, 2016 2543 2573 2520 2556 0 +15.88(+0.63%)
Dec 16, 2016 2548 2573 2525 2541 0 -10.19(-0.40%)
Dec 15, 2016 2509 2583 2493 2551 0 +37.03(+1.47%)
Dec 14, 2016 2559 2587 2503 2514 0 -47.53(-1.86%)
Dec 13, 2016 2580 2610 2534 2561 0 -2.23(-0.09%)
Dec 12, 2016 2560 2594 2509 2564 0 +5.12(+0.20%)
Dec 09, 2016 2567 2592 2524 2558 0 -25.17(-0.97%)
Dec 08, 2016 2538 2591 2501 2584 0 +41.56(+1.63%)
Dec 07, 2016 2507 2550 2487 2542 0 +39.33(+1.57%)
Dec 06, 2016 2506 2518 2477 2503 0 -11.70(-0.47%)
Dec 05, 2016 2548 2567 2501 2514 0 +2.55(+0.10%)
Dec 02, 2016 2521 2539 2484 2512 0 -10.00(-0.40%)
Dec 01, 2016 2546 2591 2511 2522 0 +3.29(+0.13%)
Nov 30, 2016 2531 2564 2482 2519 0 +38.45(+1.55%)
Nov 29, 2016 2507 2525 2474 2480 0 -32.49(-1.29%)
Nov 28, 2016 2559 2569 2506 2513 0 -53.07(-2.07%)
Nov 25, 2016 2564 2577 2539 2566 0 +2.67(+0.10%)
Nov 23, 2016 2563 2563 2563 2563 0 +45.30(+1.80%)
Nov 22, 2016 2495 2530 2461 2518 0 +49.81(+2.02%)
Nov 21, 2016 2453 2497 2444 2468 0 +33.61(+1.38%)
Nov 18, 2016 2438 2461 2417 2434 0 -15.35(-0.63%)
Nov 17, 2016 2466 2489 2424 2450 0 -22.65(-0.92%)
Nov 16, 2016 2494 2516 2440 2472 0 -39.22(-1.56%)
Nov 15, 2016 2489 2522 2459 2512 0 +17.46(+0.70%)
Nov 14, 2016 2498 2533 2461 2494 0 +21.94(+0.89%)
Nov 11, 2016 2428 2501 2415 2472 0 +36.70(+1.51%)
Nov 10, 2016 2336 2470 2319 2435 0 +128.08(+5.55%)
Nov 09, 2016 2151 2321 2149 2307 0 +159.26(+7.41%)
Nov 08, 2016 2145 2180 2127 2148 0 -1.82(-0.08%)
Nov 07, 2016 2170 2208 2125 2150 0 +71.58(+3.44%)
Nov 04, 2016 2064 2127 2050 2078 0 +10.76(+0.52%)
Nov 03, 2016 2097 2121 2038 2068 0 +7.98(+0.39%)
Nov 02, 2016 2085 2124 2052 2060 0 -29.28(-1.40%)
Nov 01, 2016 2141 2143 2076 2089 0 -38.75(-1.82%)
Oct 31, 2016 2115 2148 2098 2128 0 +31.22(+1.49%)
Oct 28, 2016 2080 2132 2065 2096 0 +11.10(+0.53%)
Oct 27, 2016 2164 2177 2070 2085 0 -97.90(-4.48%)
Oct 26, 2016 2185 2245 2165 2183 0 -10.11(-0.46%)
Oct 25, 2016 2185 2209 2153 2193 0 -1.49(-0.07%)
Oct 24, 2016 2220 2235 2160 2195 0 +3.62(+0.17%)
Oct 21, 2016 2158 2201 2141 2191 0 +10.35(+0.47%)
Oct 20, 2016 2169 2209 2156 2181 0 -6.59(-0.30%)
Oct 19, 2016 2181 2193 2142 2187 0 +14.78(+0.68%)
Oct 18, 2016 2197 2208 2155 2173 0 +7.75(+0.36%)
Oct 17, 2016 2178 2190 2156 2165 0 -8.57(-0.39%)
Oct 14, 2016 2184 2211 2160 2173 0 -4.46(-0.20%)
Oct 13, 2016 2181 2197 2167 2178 0 -35.76(-1.62%)
Oct 12, 2016 2203 2230 2188 2214 0 +13.86(+0.63%)
Oct 11, 2016 2233 2242 2190 2200 0 -37.25(-1.67%)
Oct 10, 2016 2264 2280 2233 2237 0 -11.34(-0.50%)
Oct 07, 2016 2285 2289 2232 2248 0 -50.57(-2.20%)
Oct 06, 2016 2266 2294 2241 2299 0 +23.94(+1.05%)
Oct 05, 2016 2235 2289 2230 2275 0 +54.84(+2.47%)
Oct 04, 2016 2238 2256 2205 2220 0 +61.44(+2.85%)
Sep 26, 2016 2150 2179 2136 2159 0 +1.41(+0.07%)
Sep 23, 2016 2180 2196 2149 2157 0 -33.95(-1.55%)
Sep 22, 2016 2181 2199 2163 2191 0 +36.61(+1.70%)
Sep 21, 2016 2128 2158 2112 2155 0 +42.92(+2.03%)
Sep 20, 2016 2127 2137 2109 2112 0 -4.25(-0.20%)
Sep 19, 2016 2125 2142 2106 2116 0 +14.88(+0.71%)
Sep 16, 2016 2108 2123 2078 2101 0 -21.14(-1.00%)
Sep 15, 2016 2096 2130 2081 2122 0 +31.21(+1.49%)
Sep 14, 2016 2105 2124 2078 2091 0 -10.52(-0.50%)
Sep 13, 2016 2122 2148 2084 2102 0 -55.11(-2.56%)
Sep 12, 2016 2092 2163 2087 2157 0 +39.15(+1.85%)
Sep 09, 2016 2177 2181 2116 2118 0 -76.21(-3.47%)
Sep 08, 2016 2203 2210 2187 2194 0 -12.50(-0.57%)
Sep 07, 2016 2188 2212 2175 2206 0 +13.70(+0.62%)
Sep 06, 2016 2220 2226 2182 2193 0 -26.37(-1.19%)
Sep 02, 2016 2219 2219 2219 2219 0 +31.80(+1.45%)
Sep 01, 2016 2203 2209 2160 2187 0 -10.37(-0.47%)
Aug 31, 2016 2217 2233 2183 2197 0 -28.39(-1.28%)
Aug 30, 2016 2214 2242 2207 2226 0 +9.19(+0.41%)
Aug 29, 2016 2208 2239 2201 2217 0 +9.89(+0.45%)
Aug 26, 2016 2224 2239 2194 2207 0 -8.66(-0.39%)
Aug 25, 2016 2205 2225 2193 2215 0 +5.38(+0.24%)
Aug 24, 2016 2222 2239 2204 2210 0 -19.08(-0.86%)
Aug 23, 2016 2204 2244 2198 2229 0 +34.73(+1.58%)
Aug 22, 2016 2183 2201 2171 2194 0 -8.10(-0.37%)
Aug 19, 2016 2183 2215 2169 2203 0 +6.46(+0.29%)
Aug 18, 2016 2190 2203 2176 2196 0 +4.59(+0.21%)
Aug 17, 2016 2194 2200 2174 2191 0 -4.51(-0.21%)
Aug 16, 2016 2208 2217 2188 2196 0 -15.69(-0.71%)
Aug 15, 2016 2199 2222 2193 2212 0 +25.37(+1.16%)
Aug 12, 2016 2204 2212 2177 2186 0 -21.23(-0.96%)
Aug 11, 2016 2193 2224 2173 2208 0 +25.41(+1.16%)
Aug 10, 2016 2182 2199 2156 2182 0 +7.40(+0.34%)
Aug 09, 2016 2177 2203 2153 2175 0 -10.33(-0.47%)
Aug 08, 2016 2189 2228 2173 2185 0 +4.64(+0.21%)
Aug 05, 2016 2151 2252 2138 2180 0 +45.29(+2.12%)
Aug 04, 2016 2109 2189 2106 2135 0 +26.92(+1.28%)
Aug 03, 2016 2090 2118 2074 2108 0 +17.78(+0.85%)
Aug 02, 2016 2100 2138 2075 2090 0 -3.89(-0.19%)
Aug 01, 2016 2088 2109 2066 2094 0 +5.20(+0.25%)
Jul 29, 2016 2086 2105 2057 2089 0 -3.49(-0.17%)
Jul 28, 2016 2048 2111 2031 2093 0 +13.37(+0.64%)
Jul 27, 2016 2071 2110 2051 2079 0 +13.05(+0.63%)
Jul 26, 2016 1997 2078 1986 2066 0 +72.42(+3.63%)
Jul 25, 2016 1999 2008 1978 1994 0 -8.67(-0.43%)
Jul 22, 2016 1983 2015 1963 2002 0 +9.14(+0.46%)
Jul 21, 2016 2011 2027 1973 1993 0 -24.31(-1.20%)
Jul 20, 2016 2001 2029 1988 2018 0 +13.54(+0.68%)
Jul 19, 2016 2001 2018 1989 2004 0 -10.63(-0.53%)
Jul 18, 2016 2003 2027 1986 2015 0 -1.77(-0.09%)
Jul 15, 2016 1997 2021 1981 2016 0 +30.04(+1.51%)
Jul 14, 2016 2005 2026 1981 1986 0 +2.80(+0.14%)
Jul 13, 2016 2009 2012 1963 1984 0 -9.43(-0.47%)
Jul 12, 2016 1976 2001 1954 1993 0 +43.13(+2.21%)
Jul 11, 2016 1940 1967 1922 1950 0 +35.75(+1.87%)
Jul 08, 2016 1914 1927 1852 1914 0 +61.94(+3.34%)
Jul 07, 2016 1864 1888 1833 1852 0 -17.70(-0.95%)
Jul 06, 2016 1870 1870 1870 1870 0 -10.61(-0.56%)
Jul 05, 2016 1911 1919 1867 1881 0 -46.16(-2.40%)
Jul 01, 2016 1927 1927 1927 1927 0 +12.55(+0.66%)
Jun 30, 2016 1870 1918 1855 1914 0 +53.51(+2.88%)
Jun 29, 2016 1867 1880 1840 1861 0 +18.88(+1.03%)
Jun 28, 2016 1849 1883 1821 1842 0 +20.58(+1.13%)
Jun 27, 2016 1889 1891 1808 1821 0 -90.58(-4.74%)
Jun 24, 2016 1980 1998 1902 1912 0 -163.63(-7.88%)
Jun 23, 2016 2052 2083 2048 2075 0 +53.53(+2.65%)
Jun 22, 2016 2036 2047 2014 2022 0 -6.12(-0.30%)
Jun 21, 2016 2073 2078 2020 2028 0 -49.53(-2.38%)
Jun 20, 2016 2071 2105 2064 2078 0 +34.29(+1.68%)
Jun 17, 2016 2036 2059 2015 2043 0 +15.08(+0.74%)
Jun 16, 2016 2004 2038 1975 2028 0 +8.00(+0.40%)
Jun 15, 2016 2033 2055 2012 2020 0 -1.13(-0.06%)
Jun 14, 2016 2016 2043 1992 2021 0 -9.53(-0.47%)
Jun 13, 2016 2056 2073 2027 2031 0 -33.15(-1.61%)
Jun 10, 2016 2085 2092 2049 2064 0 -47.30(-2.24%)
Jun 09, 2016 2114 2121 2090 2111 0 -25.07(-1.17%)
Jun 08, 2016 2138 2151 2121 2136 0 +8.08(+0.38%)
Jun 07, 2016 2118 2146 2112 2128 0 +12.26(+0.58%)
Jun 06, 2016 2103 2135 2092 2116 0 +22.80(+1.09%)
Jun 03, 2016 2110 2113 2068 2093 0 -9.52(-0.45%)
Jun 02, 2016 2063 2107 2058 2103 0 +30.70(+1.48%)
Jun 01, 2016 2050 2087 2022 2072 0 +4.70(+0.23%)
May 31, 2016 2071 2103 2056 2067 0 -1.15(-0.06%)
May 27, 2016 2068 2068 2068 2068 0 -7.91(-0.38%)
May 26, 2016 2088 2151 2056 2076 0 -14.19(-0.68%)
May 25, 2016 2061 2099 2048 2091 0 +41.24(+2.01%)
May 24, 2016 2018 2060 2005 2049 0 +43.29(+2.16%)
May 23, 2016 1993 2016 1975 2006 0 +6.72(+0.34%)
May 20, 2016 1993 2012 1976 1999 0 +19.02(+0.96%)
May 19, 2016 1984 2000 1949 1980 0 -24.58(-1.23%)
May 18, 2016 2013 2045 1983 2005 0 -25.71(-1.27%)
May 17, 2016 2034 2081 2011 2031 0 -5.39(-0.26%)
May 16, 2016 2024 2058 2013 2036 0 +28.67(+1.43%)
May 13, 2016 2029 2059 1994 2007 0 -25.96(-1.28%)
May 12, 2016 2051 2067 2007 2033 0 -3.48(-0.17%)
May 11, 2016 2027 2064 2013 2037 0 +4.88(+0.24%)
May 10, 2016 1989 2039 1978 2032 0 +43.92(+2.21%)
May 09, 2016 2032 2041 1976 1988 0 -61.88(-3.02%)
May 06, 2016 2029 2062 2011 2050 0 +15.59(+0.77%)
May 05, 2016 2060 2073 2012 2034 0 -10.29(-0.50%)
May 04, 2016 2076 2110 2025 2044 0 -46.73(-2.23%)
May 03, 2016 2151 2147 2070 2091 0 -18.90(-0.90%)
May 02, 2016 2102 2124 2063 2110 0 +14.84(+0.71%)
Apr 29, 2016 2122 2141 2074 2095 0 -22.54(-1.06%)
Apr 28, 2016 2133 2177 2102 2118 0 -20.83(-0.97%)
Apr 27, 2016 2155 2177 2072 2139 0 -11.27(-0.52%)
Apr 26, 2016 2127 2168 2107 2150 0 +35.96(+1.70%)
Apr 25, 2016 2151 2156 2104 2114 0 -45.74(-2.12%)
Apr 22, 2016 2123 2163 2110 2160 0 +39.51(+1.86%)
Apr 21, 2016 2107 2148 2098 2120 0 +11.14(+0.53%)
Apr 20, 2016 2112 2130 2091 2109 0 +0.34(+0.02%)
Apr 19, 2016 2105 2140 2087 2109 0 +21.81(+1.05%)
Apr 18, 2016 2075 2112 2064 2087 0 -1.97(-0.09%)
Apr 15, 2016 2068 2100 2051 2089 0 +14.42(+0.70%)
Apr 14, 2016 2087 2097 2058 2074 0 -2.49(-0.12%)
Apr 13, 2016 2043 2082 2025 2077 0 +58.04(+2.87%)
Apr 12, 2016 2015 2039 1995 2019 0 +13.51(+0.67%)
Apr 11, 2016 2002 2035 1999 2005 0 +18.52(+0.93%)
Apr 08, 2016 1980 2029 1966 1987 0 +34.27(+1.76%)
Apr 07, 2016 1974 1991 1941 1953 0 -33.65(-1.69%)
Apr 06, 2016 1984 2001 1920 1986 0 +2.09(+0.11%)
Apr 05, 2016 1980 2007 1948 1984 0 -11.73(-0.59%)
Apr 04, 2016 2014 2032 1979 1996 0 -17.80(-0.88%)
Apr 01, 2016 1985 2023 1965 2014 0 +4.50(+0.22%)
Mar 31, 2016 2006 2026 1990 2009 0 +6.17(+0.31%)
Mar 30, 2016 2010 2024 1987 2003 0 +9.40(+0.47%)
Mar 29, 2016 1932 2000 1925 1994 0 +49.66(+2.55%)
Mar 28, 2016 1953 1966 1920 1944 0 -25.54(-1.30%)
Mar 24, 2016 1970 1970 1970 1970 0 +19.67(+1.01%)
Mar 23, 2016 1992 2005 1945 1950 0 -48.14(-2.41%)
Mar 22, 2016 1984 2023 1967 1998 0 +2.50(+0.13%)
Mar 21, 2016 1984 2013 1971 1995 0 +12.06(+0.61%)
Mar 18, 2016 1990 2025 1955 1983 0 -10.11(-0.51%)
Mar 17, 2016 1934 2007 1919 1994 0 +71.76(+3.73%)
Mar 16, 2016 1861 1929 1852 1922 0 +59.04(+3.17%)
Mar 15, 2016 1876 1890 1840 1863 0 -38.35(-2.02%)
Mar 14, 2016 1897 1930 1883 1901 0 -8.44(-0.44%)
Mar 11, 2016 1871 1920 1858 1910 0 +55.42(+2.99%)
Mar 10, 2016 1870 1878 1822 1854 0 -13.81(-0.74%)
Mar 09, 2016 1883 1893 1847 1868 0 -4.37(-0.23%)
Mar 08, 2016 1911 1926 1863 1872 0 -60.39(-3.12%)
Mar 07, 2016 1885 1944 1884 1933 0 +48.79(+2.59%)
Mar 04, 2016 1864 1921 1843 1884 0 +30.87(+1.67%)
Mar 03, 2016 1838 1871 1825 1853 0 +14.44(+0.79%)
Mar 02, 2016 1820 1853 1796 1839 0 +12.11(+0.66%)
Mar 01, 2016 1796 1841 1765 1826 0 +49.88(+2.81%)
Feb 29, 2016 1778 1800 1766 1777 0 +6.36(+0.36%)
Feb 26, 2016 1770 1789 1748 1770 0 +14.72(+0.84%)
Feb 25, 2016 1761 1779 1723 1756 0 -1.52(-0.09%)
Feb 24, 2016 1710 1766 1688 1757 0 +19.07(+1.10%)
Feb 23, 2016 1767 1792 1732 1738 0 -41.64(-2.34%)
Feb 22, 2016 1780 1810 1758 1780 0 +23.64(+1.35%)
Feb 19, 2016 1749 1767 1719 1756 0 -20.46(-1.15%)
Feb 18, 2016 1751 1788 1713 1776 0 +16.37(+0.93%)
Feb 17, 2016 1754 1795 1739 1760 0 +26.30(+1.52%)
Feb 16, 2016 1725 1752 1686 1734 0 +38.23(+2.25%)
Feb 12, 2016 1696 1696 1696 1696 0 +66.79(+4.10%)
Feb 11, 2016 1596 1667 1589 1629 0 +11.36(+0.70%)
Feb 10, 2016 1645 1657 1607 1617 0 -36.76(-2.22%)
Feb 09, 2016 1644 1692 1628 1654 0 -21.18(-1.26%)
Feb 08, 2016 1680 1709 1619 1675 0 -29.07(-1.71%)
Feb 05, 2016 1702 1758 1679 1704 0 -2.93(-0.17%)
Feb 04, 2016 1627 1750 1619 1707 0 +84.43(+5.20%)
Feb 03, 2016 1580 1632 1518 1623 0 +92.99(+6.08%)
Feb 02, 2016 1551 1564 1512 1530 0 -49.46(-3.13%)
Feb 01, 2016 1585 1608 1546 1579 0 -22.80(-1.42%)
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%)
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.