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 (%)
May 31, 2017 2970 3010 2909 2995 0 +10.11(+0.34%)
May 30, 2017 2977 3001 2953 2985 0 +2.24(+0.08%)
May 26, 2017 2960 2994 2933 2982 0 +20.48(+0.69%)
May 25, 2017 3010 3012 2938 2962 0 -30.35(-1.01%)
May 24, 2017 2997 3031 2958 2992 0 -4.38(-0.15%)
May 23, 2017 2979 3021 2948 2997 0 +25.56(+0.86%)
May 22, 2017 2985 3000 2935 2971 0 +6.06(+0.20%)
May 19, 2017 2960 3021 2927 2965 0 +22.81(+0.78%)
May 18, 2017 2942 2970 2903 2942 0 -14.03(-0.47%)
May 17, 2017 3043 3021 2947 2956 0 -108.49(-3.54%)
May 16, 2017 3068 3093 3013 3065 0 +6.85(+0.22%)
May 15, 2017 3058 3101 3032 3058 0 +31.10(+1.03%)
May 12, 2017 3050 3070 3008 3027 0 -34.56(-1.13%)
May 11, 2017 3065 3090 2997 3061 0 -13.96(-0.45%)
May 10, 2017 3070 3108 3049 3075 0 +7.42(+0.24%)
May 09, 2017 3082 3116 3048 3068 0 -4.06(-0.13%)
May 08, 2017 3086 3093 3044 3072 0 -21.97(-0.71%)
May 05, 2017 3083 3118 3049 3094 0 +27.69(+0.90%)
May 04, 2017 3070 3126 3025 3066 0 -0.72(-0.02%)
May 03, 2017 3059 3081 3028 3067 0 -20.18(-0.65%)
May 02, 2017 3119 3134 3062 3087 0 -7.38(-0.24%)
May 01, 2017 3116 3124 3057 3095 0 -2.34(-0.08%)
Apr 28, 2017 3141 3149 3081 3097 0 -19.97(-0.64%)
Apr 27, 2017 3154 3190 3098 3117 0 -31.59(-1.00%)
Apr 26, 2017 3154 3224 3107 3148 0 +93.39(+3.06%)
Apr 25, 2017 3003 3093 2985 3055 0 +93.03(+3.14%)
Apr 24, 2017 2951 2981 2925 2962 0 +87.40(+3.04%)
Apr 21, 2017 2879 2900 2835 2875 0 +3.01(+0.10%)
Apr 20, 2017 2839 2883 2819 2872 0 +59.27(+2.11%)
Apr 19, 2017 2837 2860 2806 2812 0 -6.07(-0.22%)
Apr 18, 2017 2781 2831 2763 2818 0 +13.19(+0.47%)
Apr 17, 2017 2780 2816 2760 2805 0 +44.93(+1.63%)
Apr 13, 2017 2800 2829 2758 2760 0 -49.74(-1.77%)
Apr 12, 2017 2905 2912 2797 2810 0 -104.24(-3.58%)
Apr 11, 2017 2888 2923 2862 2914 0 +24.77(+0.86%)
Apr 10, 2017 2877 2930 2868 2890 0 +21.11(+0.74%)
Apr 07, 2017 2868 2903 2847 2868 0 -1.95(-0.07%)
Apr 06, 2017 2848 2892 2824 2870 0 +26.76(+0.94%)
Apr 05, 2017 2924 2941 2827 2844 0 -56.25(-1.94%)
Apr 04, 2017 2894 2931 2869 2900 0 +8.29(+0.29%)
Apr 03, 2017 2938 2958 2868 2892 0 -39.64(-1.35%)
Mar 31, 2017 2899 2955 2885 2931 0 +24.79(+0.85%)
Mar 30, 2017 2856 2910 2848 2906 0 +49.94(+1.75%)
Mar 29, 2017 2813 2866 2799 2856 0 +40.21(+1.43%)
Mar 28, 2017 2756 2837 2743 2816 0 +52.75(+1.91%)
Mar 27, 2017 2724 2777 2693 2764 0 -30.62(-1.10%)
Mar 24, 2017 2818 2848 2775 2794 0 -20.91(-0.74%)
Mar 23, 2017 2794 2840 2781 2815 0 +22.48(+0.80%)
Mar 22, 2017 2774 2815 2747 2793 0 +9.88(+0.36%)
Mar 21, 2017 2896 2901 2778 2783 0 -92.04(-3.20%)
Mar 20, 2017 2870 2894 2838 2875 0 +2.84(+0.10%)
Mar 17, 2017 2858 2900 2828 2872 0 +11.54(+0.40%)
Mar 16, 2017 2885 2896 2847 2860 0 -12.87(-0.45%)
Mar 15, 2017 2806 2890 2797 2873 0 +85.53(+3.07%)
Mar 14, 2017 2783 2806 2747 2788 0 -23.44(-0.83%)
Mar 13, 2017 2804 2833 2792 2811 0 +10.24(+0.37%)
Mar 10, 2017 2773 2820 2745 2801 0 +53.35(+1.94%)
Mar 09, 2017 2809 2829 2724 2748 0 -69.31(-2.46%)
Mar 08, 2017 2846 2867 2805 2817 0 -19.51(-0.69%)
Mar 07, 2017 2854 2890 2821 2836 0 -28.56(-1.00%)
Mar 06, 2017 2808 2925 2795 2865 0 +20.88(+0.73%)
Mar 03, 2017 2826 2865 2806 2844 0 +29.83(+1.06%)
Mar 02, 2017 2886 2899 2804 2814 0 -68.74(-2.38%)
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.