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 (%)
Jun 30, 2012 2058 2104 2054 2087 0 -1.34(-0.06%)
Jun 29, 2012 2058 2104 2054 2089 0 +87.57(+4.38%)
Jun 28, 2012 1978 2009 1957 2001 0 +11.04(+0.55%)
Jun 27, 2012 1977 2006 1969 1990 0 +16.37(+0.83%)
Jun 26, 2012 1942 1988 1932 1974 0 +37.09(+1.92%)
Jun 25, 2012 1942 1959 1922 1937 0 -38.20(-1.93%)
Jun 22, 2012 1999 2004 1960 1975 0 -10.97(-0.55%)
Jun 21, 2012 2057 2059 1978 1986 0 -68.73(-3.35%)
Jun 20, 2012 2076 2090 2037 2055 0 -27.21(-1.31%)
Jun 19, 2012 2060 2113 2050 2082 0 +20.00(+0.97%)
Jun 18, 2012 2038 2076 2025 2062 0 +10.23(+0.50%)
Jun 15, 2012 2041 2071 2018 2052 0 +14.48(+0.71%)
Jun 14, 2012 2049 2084 2014 2037 0 -11.26(-0.55%)
Jun 13, 2012 2100 2119 2037 2048 0 -94.87(-4.43%)
Jun 12, 2012 2109 2153 2084 2143 0 +50.95(+2.44%)
Jun 11, 2012 2188 2192 2087 2092 0 -63.88(-2.96%)
Jun 08, 2012 2143 2167 2112 2156 0 +4.40(+0.20%)
Jun 07, 2012 2188 2229 2145 2152 0 +4.85(+0.23%)
Jun 06, 2012 2104 2155 2101 2147 0 +66.50(+3.20%)
Jun 05, 2012 2051 2097 2038 2080 0 +17.82(+0.86%)
Jun 04, 2012 2088 2106 2024 2063 0 -24.00(-1.15%)
Jun 02, 2012 2094 2112 2062 2087 0 +0.00(+0.00%)
Jun 01, 2012 2094 2112 2062 2087 0 -64.33(-2.99%)
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%)
Mar 01, 2012 2595 2664 2588 2618 0 +36.53(+1.41%)
Feb 29, 2012 2605 2631 2570 2582 0 -16.08(-0.62%)
Feb 28, 2012 2592 2609 2564 2598 0 +6.40(+0.25%)
Feb 27, 2012 2588 2615 2543 2591 0 -12.61(-0.48%)
Feb 24, 2012 2616 2633 2585 2604 0 +12.64(+0.49%)
Feb 23, 2012 2589 2608 2553 2591 0 +1.37(+0.05%)
Feb 22, 2012 2602 2630 2574 2590 0 -22.57(-0.86%)
Feb 21, 2012 2585 2643 2572 2613 0 +9.68(+0.37%)
Feb 17, 2012 2603 2603 2603 0 +6.45(+0.25%)
Feb 16, 2012 2534 2608 2527 2596 0 +52.73(+2.07%)
Feb 15, 2012 2603 2626 2531 2544 0 -49.74(-1.92%)
Feb 14, 2012 2565 2602 2537 2593 0 +7.03(+0.27%)
Feb 13, 2012 2549 2596 2526 2586 0 +67.42(+2.68%)
Feb 10, 2012 2508 2546 2470 2519 0 -23.96(-0.94%)
Feb 09, 2012 2549 2566 2506 2543 0 +3.74(+0.15%)
Feb 08, 2012 2540 2562 2514 2539 0 +9.77(+0.39%)
Feb 07, 2012 2531 2554 2506 2529 0 -7.60(-0.30%)
Feb 06, 2012 2534 2552 2512 2537 0 -12.80(-0.50%)
Feb 03, 2012 2506 2571 2496 2550 0 +87.29(+3.54%)
Feb 02, 2012 2478 2499 2452 2463 0 -5.68(-0.23%)
Feb 01, 2012 2444 2487 2431 2468 0 +49.93(+2.06%)
Jan 31, 2012 2449 2456 2392 2418 0 -12.91(-0.53%)
Jan 30, 2012 2408 2443 2375 2431 0 -1.61(-0.07%)
Jan 27, 2012 2381 2474 2365 2433 0 +37.80(+1.58%)
Jan 26, 2012 2450 2478 2372 2395 0 -20.73(-0.86%)
Jan 25, 2012 2381 2424 2368 2416 0 +28.22(+1.18%)
Jan 24, 2012 2334 2394 2322 2387 0 +33.05(+1.40%)
Jan 23, 2012 2338 2376 2321 2354 0 +24.87(+1.07%)
Jan 20, 2012 2338 2349 2296 2330 0 -22.54(-0.96%)
Jan 19, 2012 2358 2384 2330 2352 0 +14.21(+0.61%)
Jan 18, 2012 2299 2348 2292 2338 0 +37.67(+1.64%)
Jan 17, 2012 2309 2358 2283 2300 0 +24.33(+1.07%)
Jan 13, 2012 2276 2276 2276 0 -7.37(-0.32%)
Jan 12, 2012 2251 2287 2221 2283 0 +42.93(+1.92%)
Jan 11, 2012 2212 2262 2210 2240 0 +18.24(+0.82%)
Jan 10, 2012 2171 2226 2165 2222 0 +85.66(+4.01%)
Jan 09, 2012 2112 2150 2100 2136 0 +37.91(+1.81%)
Jan 06, 2012 2111 2127 2078 2099 0 -14.71(-0.70%)
Jan 05, 2012 2065 2117 2032 2113 0 +30.19(+1.45%)
Jan 04, 2012 2066 2105 2050 2083 0 +65.18(+3.23%)
Dec 30, 2011 2025 2036 2010 2018 0 -6.49(-0.32%)
Dec 29, 2011 1983 2038 1975 2024 0 +48.02(+2.43%)
Dec 28, 2011 2033 2043 1972 1976 0 -55.83(-2.75%)
Dec 27, 2011 2025 2055 2007 2032 0 -2.03(-0.10%)
Dec 23, 2011 2034 2034 2034 0 +39.03(+1.96%)
Dec 21, 2011 1992 2008 1957 1995 0 -2.14(-0.11%)
Dec 20, 2011 1962 2027 1956 1997 0 +84.15(+4.40%)
Dec 19, 2011 1975 1994 1906 1913 0 -51.55(-2.62%)
Dec 16, 2011 1956 2023 1943 1965 0 +21.08(+1.08%)
Dec 15, 2011 1964 1973 1922 1944 0 +9.61(+0.50%)
Dec 14, 2011 1970 1987 1912 1934 0 -58.50(-2.94%)
Dec 13, 2011 2066 2083 1975 1993 0 -51.15(-2.50%)
Dec 12, 2011 2042 2103 2009 2044 0 -46.98(-2.25%)
Dec 09, 2011 2059 2115 2048 2091 0 +46.19(+2.26%)
Dec 08, 2011 2105 2123 2037 2044 0 -87.07(-4.08%)
Dec 07, 2011 2141 2159 2106 2132 0 -31.08(-1.44%)
Dec 06, 2011 2134 2187 2127 2163 0 +27.87(+1.31%)
Dec 05, 2011 2150 2177 2116 2135 0 +23.15(+1.10%)
Dec 02, 2011 2107 2150 2095 2112 0 +30.59(+1.47%)
Dec 01, 2011 2112 2145 2078 2081 0 -43.51(-2.05%)
Nov 30, 2011 2074 2144 2067 2125 0 +139.01(+7.00%)
Nov 29, 2011 2004 2020 1972 1986 0 -10.84(-0.54%)
Nov 28, 2011 1971 2021 1962 1996 0 +104.28(+5.51%)
Nov 25, 2011 1884 1926 1877 1892 0 -4.67(-0.25%)
Nov 23, 2011 1897 1897 1897 0 -81.41(-4.12%)
Nov 22, 2011 2001 2016 1957 1978 0 -31.29(-1.56%)
Nov 21, 2011 2011 2031 1979 2009 0 -46.97(-2.28%)
Nov 18, 2011 2072 2087 2037 2056 0 -1.61(-0.08%)
Nov 17, 2011 2100 2114 2039 2058 0 -49.32(-2.34%)
Nov 16, 2011 2110 2164 2086 2107 0 -30.14(-1.41%)
Nov 15, 2011 2106 2154 2078 2137 0 +10.64(+0.50%)
Nov 14, 2011 2169 2181 2091 2127 0 -53.24(-2.44%)
Nov 11, 2011 2153 2218 2146 2180 0 +67.05(+3.17%)
Nov 10, 2011 2143 2149 2091 2113 0 +10.46(+0.50%)
Nov 09, 2011 2125 2172 2082 2103 0 -96.81(-4.40%)
Nov 08, 2011 2212 2227 2125 2199 0 +6.51(+0.30%)
Nov 07, 2011 2203 2215 2134 2193 0 -16.01(-0.72%)
Nov 04, 2011 2187 2219 2148 2209 0 -13.56(-0.61%)
Nov 03, 2011 2167 2233 2131 2222 0 +90.62(+4.25%)
Nov 02, 2011 2091 2142 2073 2132 0 +80.11(+3.90%)
Nov 01, 2011 2046 2113 2014 2052 0 -87.08(-4.07%)
Oct 31, 2011 2175 2201 2134 2139 0 -78.00(-3.52%)
Oct 28, 2011 2246 2268 2172 2217 0 -7.12(-0.32%)
Oct 27, 2011 2226 2266 2169 2224 0 +107.04(+5.06%)
Oct 26, 2011 2102 2136 2032 2117 0 +53.83(+2.61%)
Oct 25, 2011 2115 2119 2045 2063 0 -68.37(-3.21%)
Oct 24, 2011 2072 2158 2067 2131 0 +72.23(+3.51%)
Oct 21, 2011 2039 2068 2016 2059 0 +59.16(+2.96%)
Oct 20, 2011 1982 2009 1930 2000 0 +26.85(+1.36%)
Oct 19, 2011 2020 2039 1962 1973 0 -57.46(-2.83%)
Oct 18, 2011 1967 2047 1921 2031 0 +77.88(+3.99%)
Oct 17, 2011 2037 2047 1937 1953 0 -84.53(-4.15%)
Oct 14, 2011 2029 2053 1994 2037 0 +44.39(+2.23%)
Oct 13, 2011 1979 2012 1938 1993 0 -13.84(-0.69%)
Oct 12, 2011 1969 2036 1961 2007 0 +53.72(+2.75%)
Oct 11, 2011 1912 1971 1908 1953 0 +16.13(+0.83%)
Oct 10, 2011 1891 1939 1872 1937 0 +96.90(+5.27%)
Oct 07, 2011 1884 1894 1815 1840 0 -32.40(-1.73%)
Oct 06, 2011 1860 1888 1848 1872 0 +71.76(+3.99%)
Oct 05, 2011 1744 1817 1722 1801 0 +61.62(+3.54%)
Oct 04, 2011 1608 1743 1598 1739 0 +106.39(+6.52%)
Oct 03, 2011 1732 1770 1624 1633 0 -118.65(-6.78%)
Sep 30, 2011 1745 1795 1728 1751 0 -36.99(-2.07%)
Sep 29, 2011 1788 1812 1736 1788 0 +52.03(+3.00%)
Sep 28, 2011 1830 1845 1729 1736 0 -91.12(-4.99%)
Sep 27, 2011 1827 1892 1796 1827 0 +50.07(+2.82%)
Sep 26, 2011 1744 1784 1680 1777 0 +57.43(+3.34%)
Sep 23, 2011 1685 1764 1677 1720 0 +32.37(+1.92%)
Sep 22, 2011 1705 1744 1657 1687 0 -80.22(-4.54%)
Sep 21, 2011 1875 1885 1766 1768 0 -113.47(-6.03%)
Sep 20, 2011 1943 1967 1878 1881 0 -43.03(-2.24%)
Sep 19, 2011 1903 1944 1869 1924 0 -28.34(-1.45%)
Sep 16, 2011 1960 1982 1908 1953 0 -4.64(-0.24%)
Sep 15, 2011 1935 1988 1907 1957 0 +49.38(+2.59%)
Sep 14, 2011 1865 1942 1829 1908 0 +63.72(+3.46%)
Sep 13, 2011 1803 1855 1794 1844 0 +50.36(+2.81%)
Sep 12, 2011 1773 1818 1743 1794 0 -15.34(-0.85%)
Sep 09, 2011 1848 1883 1793 1809 0 -66.44(-3.54%)
Sep 08, 2011 1890 1927 1859 1875 0 -36.02(-1.88%)
Sep 07, 2011 1868 1915 1855 1912 0 +91.21(+5.01%)
Sep 06, 2011 1798 1838 1763 1820 0 -45.98(-2.46%)
Sep 02, 2011 1866 1866 1866 0 -85.13(-4.36%)
Sep 01, 2011 2027 2046 1940 1951 0 -75.89(-3.74%)
Aug 31, 2011 2019 2079 1995 2027 0 +34.19(+1.72%)
Aug 30, 2011 1977 2012 1952 1993 0 +3.39(+0.17%)
Aug 29, 2011 1926 1998 1920 1990 0 +97.18(+5.13%)
Aug 26, 2011 1803 1898 1774 1893 0 +73.36(+4.03%)
Aug 25, 2011 1912 1926 1813 1819 0 -66.67(-3.54%)
Aug 24, 2011 1829 1895 1811 1886 0 +53.74(+2.93%)
Aug 23, 2011 1746 1835 1722 1832 0 +93.70(+5.39%)
Aug 22, 2011 1792 1797 1727 1738 0 +7.71(+0.45%)
Aug 19, 2011 1735 1819 1721 1731 0 -38.65(-2.18%)
Aug 18, 2011 1846 1855 1752 1769 0 -147.84(-7.71%)
Aug 17, 2011 1956 1973 1898 1917 0 -29.15(-1.50%)
Aug 16, 2011 1976 2004 1935 1946 0 -57.05(-2.85%)
Aug 15, 2011 1978 2011 1962 2003 0 +51.23(+2.62%)
Aug 12, 2011 1956 1986 1917 1952 0 +27.23(+1.41%)
Aug 11, 2011 1814 1955 1809 1925 0 +121.72(+6.75%)
Aug 10, 2011 1821 1907 1775 1803 0 -71.18(-3.80%)
Aug 09, 2011 1838 1880 1710 1874 0 +164.81(+9.64%)
Aug 08, 2011 1835 1891 1702 1710 0 -220.88(-11.44%)
Aug 05, 2011 2003 2025 1882 1930 0 -46.91(-2.37%)
Aug 04, 2011 2074 2097 1972 1977 0 -133.75(-6.34%)
Aug 03, 2011 2109 2123 2043 2111 0 +5.87(+0.28%)
Aug 02, 2011 2183 2208 2102 2105 0 -97.31(-4.42%)
Aug 01, 2011 2251 2271 2174 2203 0 -20.36(-0.92%)
Jul 29, 2011 2208 2269 2179 2223 0 -12.01(-0.54%)
Jul 28, 2011 2343 2384 2224 2235 0 -57.79(-2.52%)
Jul 27, 2011 2389 2394 2274 2293 0 -110.15(-4.58%)
Jul 26, 2011 2446 2450 2394 2403 0 -45.85(-1.87%)
Jul 25, 2011 2427 2472 2419 2449 0 -11.07(-0.45%)
Jul 22, 2011 2469 2476 2455 2460 0 -13.20(-0.53%)
Jul 21, 2011 2473 2502 2452 2473 0 +14.79(+0.60%)
Jul 20, 2011 2479 2485 2445 2458 0 -13.47(-0.54%)
Jul 19, 2011 2432 2485 2425 2472 0 +65.07(+2.70%)
Jul 18, 2011 2427 2435 2381 2407 0 -36.59(-1.50%)
Jul 15, 2011 2417 2457 2388 2443 0 +39.09(+1.63%)
Jul 14, 2011 2472 2482 2394 2404 0 -61.98(-2.51%)
Jul 13, 2011 2473 2497 2456 2466 0 +11.08(+0.45%)
Jul 12, 2011 2474 2499 2443 2455 0 -26.22(-1.06%)
Jul 11, 2011 2498 2519 2468 2481 0 -60.22(-2.37%)
Jul 08, 2011 2516 2545 2501 2541 0 -19.98(-0.78%)
Jul 07, 2011 2561 2580 2546 2561 0 +30.40(+1.20%)
Jul 06, 2011 2531 2545 2491 2531 0 -4.06(-0.16%)
Jul 05, 2011 2518 2550 2497 2535 0 +18.30(+0.73%)
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.