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 (%)
Mar 28, 2013 2491 2491 2491 0 +13.18(+0.53%)
Mar 27, 2013 2479 2487 2438 2478 0 -13.62(-0.55%)
Mar 26, 2013 2502 2513 2475 2491 0 -4.90(-0.20%)
Mar 25, 2013 2515 2525 2477 2496 0 -16.06(-0.64%)
Mar 22, 2013 2509 2528 2490 2512 0 +9.65(+0.39%)
Mar 21, 2013 2527 2542 2490 2503 0 -38.81(-1.53%)
Mar 20, 2013 2552 2565 2527 2542 0 +9.61(+0.38%)
Mar 19, 2013 2552 2564 2496 2532 0 -16.45(-0.65%)
Mar 18, 2013 2517 2574 2505 2548 0 -7.13(-0.28%)
Mar 15, 2013 2571 2585 2541 2556 0 -23.93(-0.93%)
Mar 14, 2013 2558 2592 2524 2579 0 +20.83(+0.81%)
Mar 13, 2013 2535 2566 2516 2559 0 +24.46(+0.97%)
Mar 12, 2013 2540 2565 2516 2534 0 -23.46(-0.92%)
Mar 11, 2013 2551 2570 2536 2558 0 +0.56(+0.02%)
Mar 08, 2013 2523 2564 2502 2557 0 +56.75(+2.27%)
Mar 07, 2013 2496 2509 2482 2500 0 +2.18(+0.09%)
Mar 06, 2013 2492 2510 2475 2498 0 +15.91(+0.64%)
Mar 05, 2013 2457 2491 2438 2482 0 +59.93(+2.47%)
Mar 04, 2013 2427 2442 2388 2422 0 -15.66(-0.64%)
Mar 01, 2013 2429 2453 2390 2438 0 -15.77(-0.64%)
Feb 28, 2013 2475 2486 2446 2454 0 +2.01(+0.08%)
Feb 27, 2013 2402 2469 2397 2452 0 +50.10(+2.09%)
Feb 26, 2013 2413 2428 2370 2402 0 -69.53(-2.81%)
Feb 22, 2013 2460 2489 2450 2471 0 +32.71(+1.34%)
Feb 21, 2013 2482 2495 2422 2438 0 -50.96(-2.05%)
Feb 20, 2013 2548 2564 2486 2489 0 -30.09(-1.19%)
Feb 15, 2013 2519 2519 2519 0 -10.14(-0.40%)
Feb 14, 2013 2516 2551 2508 2530 0 +11.38(+0.45%)
Feb 13, 2013 2497 2526 2492 2518 0 +23.47(+0.94%)
Feb 12, 2013 2484 2517 2476 2495 0 +15.27(+0.62%)
Feb 11, 2013 2474 2493 2467 2480 0 -0.93(-0.04%)
Feb 08, 2013 2481 2501 2461 2480 0 +2.41(+0.10%)
Feb 07, 2013 2496 2519 2454 2478 0 -40.21(-1.60%)
Feb 06, 2013 2477 2526 2461 2518 0 +58.25(+2.37%)
Feb 04, 2013 2474 2499 2448 2460 0 -27.70(-1.11%)
Feb 01, 2013 2537 2551 2439 2488 0 +29.90(+1.22%)
Jan 31, 2013 2438 2472 2431 2458 0 +18.18(+0.75%)
Jan 30, 2013 2464 2471 2435 2440 0 -15.54(-0.63%)
Jan 29, 2013 2452 2464 2435 2455 0 +4.48(+0.18%)
Jan 28, 2013 2451 2477 2431 2451 0 +3.64(+0.15%)
Jan 25, 2013 2456 2470 2422 2447 0 +13.44(+0.55%)
Jan 24, 2013 2388 2475 2368 2434 0 -1.28(-0.05%)
Jan 23, 2013 2429 2448 2416 2435 0 +9.39(+0.39%)
Jan 22, 2013 2410 2443 2392 2425 0 +9.32(+0.39%)
Jan 18, 2013 2416 2416 2416 0 +4.84(+0.20%)
Jan 17, 2013 2381 2417 2369 2411 0 +38.81(+1.64%)
Jan 16, 2013 2369 2379 2352 2373 0 -3.06(-0.13%)
Jan 15, 2013 2359 2382 2351 2376 0 -0.03(-0.00%)
Jan 14, 2013 2369 2384 2350 2376 0 -0.83(-0.03%)
Jan 12, 2013 2384 2387 2357 2376 0 +0.00(+0.00%)
Jan 11, 2013 2384 2387 2357 2376 0 -15.44(-0.65%)
Jan 10, 2013 2416 2428 2354 2392 0 -17.23(-0.72%)
Jan 09, 2013 2371 2426 2359 2409 0 +49.47(+2.10%)
Jan 08, 2013 2389 2408 2337 2360 0 -18.79(-0.79%)
Jan 07, 2013 2372 2395 2361 2378 0 -7.47(-0.31%)
Jan 04, 2013 2393 2407 2370 2386 0 +2.11(+0.09%)
Jan 03, 2013 2380 2409 2364 2384 0 -0.04(-0.00%)
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.