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 29, 2018 3173 3173 3173 3173 0 +42.02(+1.34%)
Mar 28, 2018 3126 3179 3081 3131 0 +6.10(+0.20%)
Mar 27, 2018 3195 3204 3105 3124 0 -58.40(-1.83%)
Mar 26, 2018 3152 3194 3067 3183 0 +85.62(+2.76%)
Mar 23, 2018 3215 3226 3094 3097 0 -109.91(-3.43%)
Mar 22, 2018 3289 3322 3193 3207 0 -131.34(-3.93%)
Mar 21, 2018 3347 3384 3299 3338 0 -0.60(-0.02%)
Mar 20, 2018 3310 3391 3293 3339 0 +80.55(+2.47%)
Mar 19, 2018 3257 3290 3197 3258 0 -16.52(-0.50%)
Mar 16, 2018 3235 3307 3215 3275 0 +37.60(+1.16%)
Mar 15, 2018 3262 3288 3216 3237 0 -18.18(-0.56%)
Mar 14, 2018 3333 3335 3233 3256 0 -56.05(-1.69%)
Mar 13, 2018 3340 3366 3295 3312 0 -9.13(-0.27%)
Mar 12, 2018 3362 3382 3302 3321 0 -43.55(-1.29%)
Mar 09, 2018 3285 3378 3271 3364 0 +107.00(+3.28%)
Mar 08, 2018 3241 3283 3185 3257 0 +14.66(+0.45%)
Mar 07, 2018 3203 3252 3163 3243 0 +30.99(+0.96%)
Mar 06, 2018 3175 3233 3152 3212 0 +55.82(+1.77%)
Mar 05, 2018 3092 3175 3075 3156 0 +49.54(+1.59%)
Mar 02, 2018 3048 3124 2996 3106 0 +20.15(+0.65%)
Mar 01, 2018 3135 3161 3057 3086 0 -42.42(-1.36%)
Feb 28, 2018 3229 3240 3124 3129 0 -94.39(-2.93%)
Feb 27, 2018 3297 3324 3216 3223 0 -82.21(-2.49%)
Feb 26, 2018 3311 3327 3260 3305 0 +9.04(+0.27%)
Feb 23, 2018 3337 3358 3258 3296 0 -18.64(-0.56%)
Feb 22, 2018 3306 3355 3289 3315 0 +21.26(+0.65%)
Feb 21, 2018 3241 3333 3236 3294 0 +58.72(+1.82%)
Feb 20, 2018 3233 3282 3202 3235 0 -22.99(-0.71%)
Feb 16, 2018 3258 3258 3258 3258 0 -5.25(-0.16%)
Feb 15, 2018 3244 3270 3191 3263 0 +35.84(+1.11%)
Feb 14, 2018 3162 3242 3150 3227 0 +43.49(+1.37%)
Feb 13, 2018 3187 3207 3152 3184 0 +0.88(+0.03%)
Feb 12, 2018 3181 3224 3132 3183 0 +8.75(+0.28%)
Feb 09, 2018 3194 3218 3062 3174 0 +22.94(+0.73%)
Feb 08, 2018 3282 3296 3149 3151 0 -115.87(-3.55%)
Feb 07, 2018 3323 3331 3257 3267 0 -82.22(-2.45%)
Feb 06, 2018 3292 3409 3204 3349 0 +1.35(+0.04%)
Feb 05, 2018 3392 3426 3273 3348 0 -102.80(-2.98%)
Feb 02, 2018 3572 3597 3424 3451 0 -155.01(-4.30%)
Feb 01, 2018 3572 3634 3529 3606 0 +13.22(+0.37%)
Jan 31, 2018 3643 3656 3567 3592 0 -31.08(-0.86%)
Jan 30, 2018 3614 3641 3590 3624 0 -32.54(-0.89%)
Jan 29, 2018 3682 3731 3645 3656 0 -39.59(-1.07%)
Jan 26, 2018 3721 3741 3667 3696 0 -15.00(-0.40%)
Jan 25, 2018 3700 3759 3643 3711 0 +36.87(+1.00%)
Jan 24, 2018 3670 3703 3625 3674 0 +26.62(+0.73%)
Jan 23, 2018 3717 3738 3623 3647 0 -84.96(-2.28%)
Jan 22, 2018 3743 3784 3681 3732 0 -10.02(-0.27%)
Jan 19, 2018 3657 3758 3642 3742 0 +95.87(+2.63%)
Jan 18, 2018 3661 3716 3590 3646 0 +33.36(+0.92%)
Jan 17, 2018 3655 3687 3577 3613 0 -16.21(-0.45%)
Jan 16, 2018 3699 3736 3606 3629 0 -56.21(-1.53%)
Jan 12, 2018 3685 3685 3685 3685 0 +23.92(+0.65%)
Jan 11, 2018 3586 3668 3551 3661 0 +90.00(+2.52%)
Jan 10, 2018 3563 3604 3520 3571 0 +3.28(+0.09%)
Jan 09, 2018 3576 3617 3547 3568 0 -4.04(-0.11%)
Jan 08, 2018 3574 3609 3512 3572 0 -8.36(-0.23%)
Jan 05, 2018 3588 3619 3534 3581 0 +10.64(+0.30%)
Jan 04, 2018 3549 3597 3531 3570 0 +34.54(+0.98%)
Jan 03, 2018 3576 3606 3501 3535 0 -34.50(-0.97%)
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.