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 (%)
Jul 31, 2014 2704 2748 2629 2702 0 -254.07(-8.60%)
Jul 23, 2014 2962 2975 2934 2956 0 -4.82(-0.16%)
Jul 22, 2014 2940 2986 2929 2961 0 +44.86(+1.54%)
Jul 21, 2014 2878 2926 2867 2916 0 +31.66(+1.10%)
Jul 18, 2014 2861 2889 2848 2884 0 +23.75(+0.83%)
Jul 17, 2014 2860 2894 2847 2860 0 -14.42(-0.50%)
Jul 16, 2014 2871 2890 2849 2875 0 +18.09(+0.63%)
Jul 15, 2014 2862 2888 2843 2857 0 -12.68(-0.44%)
Jul 14, 2014 2890 2896 2860 2869 0 +1.26(+0.04%)
Jul 11, 2014 2860 2876 2832 2868 0 +0.20(+0.01%)
Jul 10, 2014 2888 2896 2857 2868 0 -55.00(-1.88%)
Jul 09, 2014 2929 2957 2913 2923 0 -3.26(-0.11%)
Jul 08, 2014 2929 2942 2901 2926 0 -11.23(-0.38%)
Jul 07, 2014 2962 2969 2924 2937 0 -44.09(-1.48%)
Jul 03, 2014 2981 2981 2981 0 +6.95(+0.23%)
Jul 02, 2014 2937 2997 2920 2975 0 +31.58(+1.07%)
Jul 01, 2014 2954 2992 2926 2943 0 -513.29(-14.85%)
Jun 30, 2014 3447 3471 3414 3456 0 +13.03(+0.38%)
Jun 27, 2014 3417 3453 3399 3443 0 +14.96(+0.44%)
Jun 26, 2014 3445 3452 3396 3428 0 -19.30(-0.56%)
Jun 25, 2014 3407 3458 3404 3448 0 +22.45(+0.66%)
Jun 24, 2014 3448 3475 3408 3425 0 -38.74(-1.12%)
Jun 23, 2014 3482 3501 3439 3464 0 -11.76(-0.34%)
Jun 20, 2014 3522 3537 3457 3476 0 -18.27(-0.52%)
Jun 19, 2014 3454 3512 3430 3494 0 +66.90(+1.95%)
Jun 18, 2014 3427 3437 3394 3427 0 +5.98(+0.17%)
Jun 17, 2014 3413 3455 3392 3421 0 +5.48(+0.16%)
Jun 16, 2014 3412 3431 3390 3416 0 -2.24(-0.07%)
Jun 13, 2014 3418 3437 3390 3418 0 +1.14(+0.03%)
Jun 12, 2014 3438 3456 3395 3417 0 -30.46(-0.88%)
Jun 11, 2014 3448 3462 3430 3447 0 -17.28(-0.50%)
Jun 10, 2014 3450 3477 3425 3464 0 +44.03(+1.29%)
Jun 06, 2014 3396 3430 3384 3420 0 +35.23(+1.04%)
Jun 05, 2014 3352 3395 3332 3385 0 +47.71(+1.43%)
Jun 04, 2014 3314 3349 3310 3337 0 +12.22(+0.37%)
Jun 03, 2014 3318 3357 3303 3325 0 -4.08(-0.12%)
Jun 02, 2014 3306 3338 3279 3329 0 +28.21(+0.85%)
May 30, 2014 3296 3315 3274 3301 0 -7.68(-0.23%)
May 29, 2014 3308 3318 3265 3309 0 +5.40(+0.16%)
May 28, 2014 3324 3349 3269 3303 0 -22.85(-0.69%)
May 27, 2014 3330 3350 3293 3326 0 +16.37(+0.49%)
May 23, 2014 3310 3310 3310 0 +36.33(+1.11%)
May 22, 2014 3292 3308 3258 3273 0 -11.79(-0.36%)
May 21, 2014 3250 3303 3237 3285 0 +42.02(+1.30%)
May 20, 2014 3294 3304 3214 3243 0 -62.18(-1.88%)
May 19, 2014 3252 3318 3247 3305 0 +44.54(+1.37%)
May 16, 2014 3252 3269 3226 3261 0 +6.33(+0.19%)
May 15, 2014 3257 3276 3185 3255 0 -10.80(-0.33%)
May 14, 2014 3325 3331 3256 3265 0 -63.10(-1.90%)
May 13, 2014 3368 3371 3315 3328 0 -28.97(-0.86%)
May 12, 2014 3320 3370 3313 3357 0 +55.74(+1.69%)
May 09, 2014 3283 3318 3259 3302 0 +9.25(+0.28%)
May 08, 2014 3330 3356 3281 3292 0 -40.56(-1.22%)
May 07, 2014 3319 3347 3285 3333 0 +20.97(+0.63%)
May 06, 2014 3330 3344 3289 3312 0 -7.66(-0.23%)
May 05, 2014 3305 3341 3278 3320 0 -8.55(-0.26%)
May 02, 2014 3356 3384 3316 3328 0 -9.25(-0.28%)
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.