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, 2019 2931 2963 2906 2930 0 +27.47(+0.95%)
Mar 28, 2019 2873 2939 2861 2902 0 +31.50(+1.10%)
Mar 27, 2019 2869 2905 2832 2871 0 +1.01(+0.04%)
Mar 26, 2019 2866 2906 2842 2870 0 +34.52(+1.22%)
Mar 25, 2019 2820 2859 2802 2835 0 +12.49(+0.44%)
Mar 22, 2019 2976 2986 2814 2823 0 -182.27(-6.07%)
Mar 21, 2019 2951 3024 2940 3005 0 +39.95(+1.35%)
Mar 20, 2019 2971 2999 2918 2965 0 -18.18(-0.61%)
Mar 19, 2019 3020 3038 2975 2983 0 -17.99(-0.60%)
Mar 18, 2019 2949 3008 2936 3001 0 +57.41(+1.95%)
Mar 15, 2019 2968 3000 2934 2944 0 -16.19(-0.55%)
Mar 14, 2019 2989 3003 2944 2960 0 -45.61(-1.52%)
Mar 13, 2019 2989 3030 2969 3005 0 +29.20(+0.98%)
Mar 12, 2019 2997 3008 2960 2976 0 -16.27(-0.54%)
Mar 11, 2019 2966 3011 2918 2992 0 +29.94(+1.01%)
Mar 08, 2019 2933 2979 2915 2963 0 -1.71(-0.06%)
Mar 07, 2019 3003 3011 2936 2964 0 -40.95(-1.36%)
Mar 06, 2019 3060 3081 2999 3005 0 -50.60(-1.66%)
Mar 05, 2019 3045 3098 3021 3056 0 +8.91(+0.29%)
Mar 04, 2019 3087 3104 3024 3047 0 -33.06(-1.07%)
Mar 01, 2019 3091 3112 3046 3080 0 +17.85(+0.58%)
Feb 28, 2019 3088 3099 3051 3062 0 -34.47(-1.11%)
Feb 27, 2019 3094 3114 3068 3097 0 -1.76(-0.06%)
Feb 26, 2019 3130 3144 3088 3098 0 -41.57(-1.32%)
Feb 25, 2019 3154 3187 3126 3140 0 +18.34(+0.59%)
Feb 22, 2019 3119 3143 3087 3122 0 +22.97(+0.74%)
Feb 21, 2019 3104 3129 3064 3099 0 -17.81(-0.57%)
Feb 20, 2019 3073 3131 3063 3116 0 +46.03(+1.50%)
Feb 19, 2019 3068 3111 3046 3070 0 -11.18(-0.36%)
Feb 15, 2019 3011 3089 2998 3082 0 +94.20(+3.15%)
Feb 14, 2019 2997 3029 2958 2987 0 -24.63(-0.82%)
Feb 13, 2019 3026 3059 2990 3012 0 +1.60(+0.05%)
Feb 12, 2019 2965 3038 2961 3010 0 +72.11(+2.45%)
Feb 11, 2019 2931 2950 2898 2938 0 +14.06(+0.48%)
Feb 08, 2019 2911 2937 2862 2924 0 -2.62(-0.09%)
Feb 07, 2019 2969 2998 2894 2927 0 -76.31(-2.54%)
Feb 06, 2019 2991 3035 2960 3003 0 -4.29(-0.14%)
Feb 05, 2019 3002 3062 2939 3007 0 -90.26(-2.91%)
Feb 04, 2019 3048 3109 3024 3098 0 +46.41(+1.52%)
Feb 01, 2019 3029 3093 2999 3051 0 +23.00(+0.76%)
Jan 31, 2019 3051 3071 2999 3028 0 -30.58(-1.00%)
Jan 30, 2019 3033 3084 2975 3059 0 +61.60(+2.06%)
Jan 29, 2019 2961 3018 2950 2997 0 +54.74(+1.86%)
Jan 28, 2019 2944 2966 2898 2943 0 -43.55(-1.46%)
Jan 25, 2019 2962 3017 2950 2986 0 +62.25(+2.13%)
Jan 24, 2019 2906 2948 2888 2924 0 +16.50(+0.57%)
Jan 23, 2019 2959 2994 2873 2907 0 -40.27(-1.37%)
Jan 22, 2019 2988 2998 2918 2948 0 -92.93(-3.06%)
Jan 18, 2019 2983 3059 2967 3041 0 +78.48(+2.65%)
Jan 17, 2019 2888 2985 2886 2962 0 +52.11(+1.79%)
Jan 16, 2019 2888 2959 2880 2910 0 +26.02(+0.90%)
Jan 15, 2019 2863 2906 2838 2884 0 +17.52(+0.61%)
Jan 14, 2019 2883 2904 2836 2866 0 -40.44(-1.39%)
Jan 11, 2019 2886 2916 2848 2907 0 +7.27(+0.25%)
Jan 10, 2019 2822 2902 2813 2900 0 +53.67(+1.89%)
Jan 09, 2019 2827 2868 2811 2846 0 +39.90(+1.42%)
Jan 08, 2019 2800 2848 2768 2806 0 +38.60(+1.39%)
Jan 07, 2019 2729 2820 2698 2767 0 +38.46(+1.41%)
Jan 04, 2019 2655 2776 2636 2729 0 +128.24(+4.93%)
Jan 03, 2019 2696 2725 2595 2601 0 -116.10(-4.27%)
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.