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 31, 2010 2348 2380 2337 2354 0 -2.72(-0.12%)
Dec 30, 2010 2351 2372 2344 2356 0 +4.20(+0.18%)
Dec 29, 2010 2349 2366 2342 2352 0 +1.84(+0.08%)
Dec 28, 2010 2360 2365 2337 2350 0 -4.45(-0.19%)
Dec 27, 2010 2326 2360 2322 2355 0 +6.15(+0.26%)
Dec 23, 2010 2350 2372 2336 2349 0 -8.73(-0.37%)
Dec 22, 2010 2325 2384 2341 2357 0 -10.59(-0.45%)
Dec 21, 2010 2285 2378 2322 2368 0 +52.42(+2.26%)
Dec 20, 2010 2282 2335 2299 2316 0 -4.54(-0.20%)
Dec 17, 2010 2271 2338 2298 2320 0 +9.68(+0.42%)
Dec 16, 2010 2265 2332 2293 2310 0 +3.45(+0.15%)
Dec 15, 2010 2281 2357 2297 2307 0 -24.55(-1.05%)
Dec 14, 2010 2271 2351 2303 2332 0 +22.99(+1.00%)
Dec 10, 2010 2248 2320 2278 2309 0 +21.49(+0.94%)
Dec 09, 2010 2245 2310 2268 2287 0 +10.55(+0.46%)
Dec 08, 2010 2237 2302 2259 2276 0 -0.57(-0.03%)
Dec 07, 2010 2237 2306 2256 2277 0 +22.69(+1.01%)
Dec 06, 2010 2189 2265 2223 2254 0 +15.59(+0.70%)
Dec 03, 2010 2212 2247 2207 2239 0 +13.28(+0.60%)
Dec 02, 2010 2193 2238 2188 2226 0 +34.42(+1.57%)
Dec 01, 2010 2140 2209 2133 2191 0 +91.22(+4.34%)
Nov 30, 2010 2087 2118 2078 2100 0 -12.04(-0.57%)
Nov 29, 2010 2112 2125 2075 2112 0 -17.92(-0.84%)
Nov 26, 2010 2138 2149 2123 2130 0 -29.19(-1.35%)
Nov 24, 2010 2113 2159 2159 2159 0 +61.20(+2.92%)
Nov 23, 2010 2095 2110 2068 2098 0 -29.20(-1.37%)
Nov 22, 2010 2094 2133 2085 2127 0 +17.58(+0.83%)
Nov 19, 2010 2091 2117 2071 2109 0 +11.94(+0.57%)
Nov 18, 2010 2078 2121 2075 2098 0 +46.80(+2.28%)
Nov 17, 2010 2054 2064 2032 2051 0 +0.59(+0.03%)
Nov 16, 2010 2072 2077 2023 2050 0 -42.71(-2.04%)
Nov 15, 2010 2093 2122 2078 2093 0 +14.12(+0.68%)
Nov 12, 2010 2095 2108 2058 2079 0 -36.61(-1.73%)
Nov 11, 2010 2105 2128 2089 2115 0 -14.88(-0.70%)
Nov 10, 2010 2106 2137 2082 2130 0 +25.22(+1.20%)
Nov 09, 2010 2146 2152 2094 2105 0 -37.01(-1.73%)
Nov 08, 2010 2132 2150 2109 2142 0 -1.28(-0.06%)
Nov 05, 2010 2114 2151 2096 2143 0 +24.45(+1.15%)
Nov 04, 2010 2063 2124 2055 2119 0 +85.34(+4.20%)
Nov 03, 2010 2042 2053 2005 2033 0 -6.33(-0.31%)
Nov 02, 2010 2057 2081 2028 2040 0 +1.50(+0.07%)
Nov 01, 2010 2044 2078 2019 2038 0 +8.73(+0.43%)
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%)
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.