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, 2012 2221 2225 2122 2151 0 -71.86(-3.23%)
May 30, 2012 2238 2255 2199 2223 0 -39.61(-1.75%)
May 29, 2012 2228 2280 2212 2262 0 +65.61(+2.99%)
May 25, 2012 2197 2197 2197 0 -67.22(-2.97%)
May 24, 2012 2276 2291 2223 2264 0 +2.50(+0.11%)
May 23, 2012 2214 2270 2183 2261 0 +22.13(+0.99%)
May 22, 2012 2251 2274 2222 2239 0 -4.46(-0.20%)
May 21, 2012 2165 2260 2157 2244 0 +86.40(+4.00%)
May 18, 2012 2175 2205 2143 2157 0 -4.94(-0.23%)
May 17, 2012 2278 2285 2155 2162 0 -116.03(-5.09%)
May 16, 2012 2318 2342 2274 2278 0 -32.07(-1.39%)
May 15, 2012 2313 2342 2289 2310 0 -21.43(-0.92%)
May 14, 2012 2332 2366 2305 2332 0 -42.22(-1.78%)
May 11, 2012 2350 2406 2342 2374 0 -2.39(-0.10%)
May 10, 2012 2385 2411 2352 2376 0 +18.39(+0.78%)
May 09, 2012 2333 2397 2304 2358 0 -11.79(-0.50%)
May 08, 2012 2377 2392 2312 2370 0 -37.43(-1.55%)
May 07, 2012 2395 2430 2375 2407 0 +2.36(+0.10%)
May 04, 2012 2466 2478 2359 2405 0 -84.02(-3.38%)
May 03, 2012 2520 2537 2477 2489 0 -32.94(-1.31%)
May 02, 2012 2482 2531 2464 2522 0 +18.71(+0.75%)
May 01, 2012 2519 2554 2483 2503 0 -13.08(-0.52%)
Apr 30, 2012 2555 2558 2479 2516 0 -43.41(-1.70%)
Apr 27, 2012 2499 2570 2488 2560 0 +48.55(+1.93%)
Apr 26, 2012 2539 2576 2455 2511 0 -37.18(-1.46%)
Apr 25, 2012 2540 2585 2500 2548 0 +116.48(+4.79%)
Apr 24, 2012 2372 2437 2365 2432 0 +66.20(+2.80%)
Apr 23, 2012 2365 2373 2330 2366 0 -44.81(-1.86%)
Apr 20, 2012 2402 2438 2391 2410 0 +31.00(+1.30%)
Apr 19, 2012 2403 2440 2365 2379 0 -24.02(-1.00%)
Apr 18, 2012 2409 2429 2391 2403 0 -17.81(-0.74%)
Apr 17, 2012 2410 2451 2398 2421 0 +40.10(+1.68%)
Apr 16, 2012 2378 2412 2367 2381 0 +11.99(+0.51%)
Apr 13, 2012 2387 2399 2361 2369 0 -31.34(-1.31%)
Apr 12, 2012 2344 2420 2341 2401 0 +62.98(+2.69%)
Apr 11, 2012 2340 2364 2320 2338 0 +32.90(+1.43%)
Apr 10, 2012 2359 2364 2290 2305 0 -57.87(-2.45%)
Apr 09, 2012 2372 2391 2343 2363 0 -58.15(-2.40%)
Apr 05, 2012 2419 2466 2395 2421 0 +0.54(+0.02%)
Apr 04, 2012 2424 2441 2387 2420 0 -41.31(-1.68%)
Apr 03, 2012 2454 2481 2425 2461 0 +1.44(+0.06%)
Apr 02, 2012 2429 2483 2403 2460 0 +30.09(+1.24%)
Mar 30, 2012 2467 2471 2426 2430 0 -13.90(-0.57%)
Mar 29, 2012 2424 2453 2404 2444 0 -3.09(-0.13%)
Mar 28, 2012 2475 2491 2410 2447 0 -32.46(-1.31%)
Mar 27, 2012 2502 2516 2469 2479 0 -88.26(-3.44%)
Mar 26, 2012 2546 2583 2535 2568 0 +59.67(+2.38%)
Mar 23, 2012 2504 2522 2468 2508 0 +11.30(+0.45%)
Mar 22, 2012 2532 2542 2467 2497 0 -68.37(-2.67%)
Mar 21, 2012 2589 2598 2551 2565 0 -16.28(-0.63%)
Mar 20, 2012 2619 2624 2556 2581 0 -57.34(-2.17%)
Mar 19, 2012 2629 2659 2614 2639 0 +1.46(+0.06%)
Mar 16, 2012 2664 2679 2621 2637 0 -24.99(-0.94%)
Mar 15, 2012 2615 2668 2597 2662 0 +55.64(+2.13%)
Mar 14, 2012 2604 2627 2580 2607 0 +7.59(+0.29%)
Mar 13, 2012 2551 2601 2531 2599 0 +65.92(+2.60%)
Mar 12, 2012 2556 2572 2521 2533 0 -23.55(-0.92%)
Mar 09, 2012 2527 2584 2516 2557 0 +33.67(+1.33%)
Mar 08, 2012 2508 2540 2483 2523 0 +41.74(+1.68%)
Mar 07, 2012 2484 2507 2466 2481 0 +5.94(+0.24%)
Mar 06, 2012 2518 2529 2449 2475 0 -87.10(-3.40%)
Mar 05, 2012 2570 2591 2534 2562 0 -10.63(-0.41%)
Mar 02, 2012 2625 2639 2551 2573 0 -45.23(-1.73%)
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.