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 (%)
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%)
Jul 01, 2011 2517 2517 2517 0 +72.97(+2.99%)
Jun 30, 2011 2397 2456 2390 2444 0 +52.66(+2.20%)
Jun 29, 2011 2377 2402 2349 2391 0 +27.00(+1.14%)
Jun 28, 2011 2331 2369 2322 2364 0 +45.44(+1.96%)
Jun 27, 2011 2307 2339 2281 2319 0 +15.52(+0.67%)
Jun 24, 2011 2364 2374 2293 2303 0 -57.27(-2.43%)
Jun 23, 2011 2323 2367 2281 2360 0 -8.58(-0.36%)
Jun 22, 2011 2350 2404 2344 2369 0 +6.83(+0.29%)
Jun 21, 2011 2305 2368 2297 2362 0 +73.22(+3.20%)
Jun 20, 2011 2288 2304 2275 2289 0 +13.72(+0.60%)
Jun 17, 2011 2291 2306 2266 2275 0 +12.40(+0.55%)
Jun 16, 2011 2271 2291 2234 2263 0 -8.24(-0.36%)
Jun 15, 2011 2273 2312 2252 2271 0 -31.63(-1.37%)
Jun 14, 2011 2276 2320 2265 2303 0 +69.00(+3.09%)
Jun 13, 2011 2248 2262 2218 2234 0 -14.63(-0.65%)
Jun 10, 2011 2288 2305 2230 2248 0 -57.40(-2.49%)
Jun 09, 2011 2292 2323 2282 2306 0 +18.54(+0.81%)
Jun 08, 2011 2311 2329 2282 2287 0 -31.25(-1.35%)
Jun 07, 2011 2344 2354 2311 2318 0 -9.13(-0.39%)
Jun 06, 2011 2339 2358 2301 2328 0 -18.40(-0.78%)
Jun 03, 2011 2351 2388 2329 2346 0 -4.45(-0.19%)
May 24, 2011 2352 2374 2327 2350 0 +11.33(+0.48%)
May 23, 2011 2362 2368 2307 2339 0 -53.79(-2.25%)
May 20, 2011 2410 2424 2374 2393 0 -27.87(-1.15%)
May 19, 2011 2430 2449 2403 2421 0 +8.12(+0.34%)
May 18, 2011 2373 2421 2354 2413 0 +38.45(+1.62%)
May 17, 2011 2426 2435 2360 2374 0 -67.65(-2.77%)
May 16, 2011 2452 2478 2424 2442 0 -26.18(-1.06%)
May 13, 2011 2501 2516 2455 2468 0 -29.66(-1.19%)
May 12, 2011 2478 2509 2448 2498 0 +9.67(+0.39%)
May 11, 2011 2519 2529 2462 2488 0 -41.22(-1.63%)
May 10, 2011 2497 2541 2479 2529 0 +45.82(+1.85%)
May 09, 2011 2452 2515 2438 2483 0 +20.90(+0.85%)
May 06, 2011 2488 2510 2445 2463 0 +14.84(+0.61%)
May 05, 2011 2444 2490 2421 2448 0 -20.73(-0.84%)
May 04, 2011 2547 2554 2466 2468 0 -81.04(-3.18%)
May 03, 2011 2585 2611 2539 2549 0 -49.15(-1.89%)
May 02, 2011 2600 2607 2585 2599 0 -15.26(-0.58%)
Apr 29, 2011 2600 2633 2584 2614 0 +26.45(+1.02%)
Apr 28, 2011 2607 2635 2556 2587 0 -8.45(-0.33%)
Apr 27, 2011 2576 2601 2515 2596 0 +28.39(+1.11%)
Apr 26, 2011 2551 2626 2513 2567 0 +100.97(+4.09%)
Apr 25, 2011 2478 2497 2453 2467 0 +0.43(+0.02%)
Apr 21, 2011 2451 2470 2432 2466 0 +33.72(+1.39%)
Apr 20, 2011 2434 2451 2409 2432 0 +44.21(+1.85%)
Apr 19, 2011 2327 2402 2319 2388 0 +74.44(+3.22%)
Apr 18, 2011 2343 2346 2278 2314 0 -65.99(-2.77%)
Apr 15, 2011 2365 2398 2342 2380 0 +14.80(+0.63%)
Apr 14, 2011 2378 2404 2345 2365 0 -28.30(-1.18%)
Apr 13, 2011 2405 2419 2372 2393 0 +7.34(+0.31%)
Apr 12, 2011 2392 2410 2369 2386 0 -24.76(-1.03%)
Apr 11, 2011 2438 2451 2395 2411 0 -17.19(-0.71%)
Apr 08, 2011 2488 2501 2404 2428 0 -46.92(-1.90%)
Apr 07, 2011 2507 2538 2467 2475 0 -24.14(-0.97%)
Apr 06, 2011 2519 2546 2470 2499 0 +0.04(+0.00%)
Apr 05, 2011 2474 2521 2454 2499 0 +19.23(+0.78%)
Apr 04, 2011 2478 2489 2460 2480 0 +8.45(+0.34%)
Apr 01, 2011 2486 2503 2446 2471 0 -0.29(-0.01%)
Mar 31, 2011 2444 2481 2434 2471 0 +25.31(+1.03%)
Mar 30, 2011 2454 2469 2428 2446 0 +12.65(+0.52%)
Mar 29, 2011 2391 2440 2362 2433 0 +37.24(+1.55%)
Mar 28, 2011 2429 2446 2393 2396 0 -27.97(-1.15%)
Mar 25, 2011 2417 2443 2395 2424 0 +15.69(+0.65%)
Mar 24, 2011 2387 2423 2355 2409 0 +38.80(+1.64%)
Mar 23, 2011 2369 2386 2339 2370 0 -4.73(-0.20%)
Mar 22, 2011 2402 2411 2355 2374 0 -23.40(-0.98%)
Mar 21, 2011 2400 2410 2381 2398 0 +76.39(+3.29%)
Mar 18, 2011 2338 2353 2304 2321 0 +14.91(+0.65%)
Mar 17, 2011 2329 2339 2296 2307 0 +21.60(+0.95%)
Mar 16, 2011 2266 2329 2248 2285 0 +13.09(+0.58%)
Mar 15, 2011 2251 2297 2246 2272 0 -18.76(-0.82%)
Mar 14, 2011 2278 2320 2265 2291 0 -10.40(-0.45%)
Mar 11, 2011 2263 2313 2253 2301 0 +23.98(+1.05%)
Mar 10, 2011 2300 2311 2249 2277 0 -65.87(-2.81%)
Mar 09, 2011 2340 2367 2309 2343 0 -0.74(-0.03%)
Mar 08, 2011 2318 2372 2289 2344 0 +28.68(+1.24%)
Mar 07, 2011 2387 2397 2295 2315 0 -56.81(-2.40%)
Mar 04, 2011 2427 2432 2347 2372 0 -45.05(-1.86%)
Mar 03, 2011 2343 2431 2338 2417 0 +102.03(+4.41%)
Mar 02, 2011 2301 2332 2280 2315 0 +14.18(+0.62%)
Mar 01, 2011 2350 2370 2289 2301 0 -42.48(-1.81%)
Feb 28, 2011 2359 2386 2328 2343 0 -2.12(-0.09%)
Feb 25, 2011 2312 2362 2300 2345 0 +39.65(+1.72%)
Feb 24, 2011 2301 2342 2268 2306 0 +2.02(+0.09%)
Feb 23, 2011 2392 2400 2266 2304 0 -90.31(-3.77%)
Feb 22, 2011 2445 2472 2380 2394 0 -80.90(-3.27%)
Feb 18, 2011 2475 2475 2475 0 -0.75(-0.03%)
Feb 17, 2011 2448 2490 2426 2476 0 +18.71(+0.76%)
Feb 16, 2011 2455 2482 2440 2457 0 +9.57(+0.39%)
Feb 15, 2011 2467 2491 2440 2447 0 -27.86(-1.13%)
Feb 14, 2011 2466 2493 2455 2475 0 +5.72(+0.23%)
Feb 11, 2011 2423 2475 2417 2469 0 +37.77(+1.55%)
Feb 10, 2011 2399 2458 2381 2432 0 +12.10(+0.50%)
Feb 09, 2011 2403 2428 2375 2420 0 +8.32(+0.35%)
Feb 08, 2011 2410 2430 2383 2411 0 -2.56(-0.11%)
Feb 07, 2011 2377 2434 2374 2414 0 +39.60(+1.67%)
Feb 04, 2011 2345 2386 2336 2374 0 +23.65(+1.01%)
Feb 03, 2011 2339 2373 2318 2350 0 +5.77(+0.25%)
Feb 02, 2011 2374 2393 2335 2345 0 -40.30(-1.69%)
Feb 01, 2011 2346 2406 2309 2385 0 +63.81(+2.75%)
Jan 31, 2011 2345 2376 2304 2321 0 -11.76(-0.50%)
Jan 28, 2011 2405 2414 2321 2333 0 -69.57(-2.90%)
Jan 27, 2011 2449 2476 2347 2403 0 -85.24(-3.43%)
Jan 26, 2011 2454 2506 2445 2488 0 +40.92(+1.67%)
Jan 25, 2011 2419 2451 2397 2447 0 +23.07(+0.95%)
Jan 24, 2011 2389 2441 2380 2424 0 +35.59(+1.49%)
Jan 21, 2011 2409 2429 2370 2388 0 -17.80(-0.74%)
Jan 20, 2011 2452 2461 2379 2406 0 -60.63(-2.46%)
Jan 19, 2011 2515 2526 2452 2467 0 -56.31(-2.23%)
Jan 18, 2011 2463 2528 2454 2523 0 +57.67(+2.34%)
Jan 14, 2011 2465 2465 2465 0 +3.51(+0.14%)
Jan 13, 2011 2495 2499 2447 2462 0 -25.08(-1.01%)
Jan 12, 2011 2465 2495 2448 2487 0 +46.64(+1.91%)
Jan 11, 2011 2428 2460 2414 2440 0 +30.57(+1.27%)
Jan 10, 2011 2375 2422 2354 2410 0 +20.32(+0.85%)
Jan 07, 2011 2392 2426 2355 2389 0 +6.05(+0.25%)
Jan 06, 2011 2403 2419 2372 2383 0 -24.61(-1.02%)
Jan 05, 2011 2392 2431 2385 2408 0 +15.45(+0.65%)
Jan 04, 2011 2420 2427 2361 2392 0 -25.56(-1.06%)
Jan 03, 2011 2384 2451 2367 2418 0 +64.29(+2.73%)
Dec 31, 2010 2348 2380 2337 2354 0 -2.72(-0.12%)
Dec 30, 2010 2351 2372 2344 2356 0 +4.20(+0.18%)
Dec 29, 2010 2349 2366 2342 2352 0 +1.84(+0.08%)
Dec 28, 2010 2360 2365 2337 2350 0 -4.45(-0.19%)
Dec 27, 2010 2326 2360 2322 2355 0 +6.15(+0.26%)
Dec 23, 2010 2350 2372 2336 2349 0 -8.73(-0.37%)
Dec 22, 2010 2325 2384 2341 2357 0 -10.59(-0.45%)
Dec 21, 2010 2285 2378 2322 2368 0 +52.42(+2.26%)
Dec 20, 2010 2282 2335 2299 2316 0 -4.54(-0.20%)
Dec 17, 2010 2271 2338 2298 2320 0 +9.68(+0.42%)
Dec 16, 2010 2265 2332 2293 2310 0 +3.45(+0.15%)
Dec 15, 2010 2281 2357 2297 2307 0 -24.55(-1.05%)
Dec 14, 2010 2271 2351 2303 2332 0 +22.99(+1.00%)
Dec 10, 2010 2248 2320 2278 2309 0 +21.49(+0.94%)
Dec 09, 2010 2245 2310 2268 2287 0 +10.55(+0.46%)
Dec 08, 2010 2237 2302 2259 2276 0 -0.57(-0.03%)
Dec 07, 2010 2237 2306 2256 2277 0 +22.69(+1.01%)
Dec 06, 2010 2189 2265 2223 2254 0 +15.59(+0.70%)
Dec 03, 2010 2212 2247 2207 2239 0 +13.28(+0.60%)
Dec 02, 2010 2193 2238 2188 2226 0 +34.42(+1.57%)
Dec 01, 2010 2140 2209 2133 2191 0 +91.22(+4.34%)
Nov 30, 2010 2087 2118 2078 2100 0 -12.04(-0.57%)
Nov 29, 2010 2112 2125 2075 2112 0 -17.92(-0.84%)
Nov 26, 2010 2138 2149 2123 2130 0 -29.19(-1.35%)
Nov 24, 2010 2113 2159 2159 2159 0 +61.20(+2.92%)
Nov 23, 2010 2095 2110 2068 2098 0 -29.20(-1.37%)
Nov 22, 2010 2094 2133 2085 2127 0 +17.58(+0.83%)
Nov 19, 2010 2091 2117 2071 2109 0 +11.94(+0.57%)
Nov 18, 2010 2078 2121 2075 2098 0 +46.80(+2.28%)
Nov 17, 2010 2054 2064 2032 2051 0 +0.59(+0.03%)
Nov 16, 2010 2072 2077 2023 2050 0 -42.71(-2.04%)
Nov 15, 2010 2093 2122 2078 2093 0 +14.12(+0.68%)
Nov 12, 2010 2095 2108 2058 2079 0 -36.61(-1.73%)
Nov 11, 2010 2105 2128 2089 2115 0 -14.88(-0.70%)
Nov 10, 2010 2106 2137 2082 2130 0 +25.22(+1.20%)
Nov 09, 2010 2146 2152 2094 2105 0 -37.01(-1.73%)
Nov 08, 2010 2132 2150 2109 2142 0 -1.28(-0.06%)
Nov 05, 2010 2114 2151 2096 2143 0 +24.45(+1.15%)
Nov 04, 2010 2063 2124 2055 2119 0 +85.34(+4.20%)
Nov 03, 2010 2042 2053 2005 2033 0 -6.33(-0.31%)
Nov 02, 2010 2057 2081 2028 2040 0 +1.50(+0.07%)
Nov 01, 2010 2044 2078 2019 2038 0 +8.73(+0.43%)
Oct 29, 2010 2039 2053 2018 2030 0 -15.54(-0.76%)
Oct 28, 2010 2062 2097 2017 2045 0 +35.93(+1.79%)
Oct 27, 2010 2000 2013 1969 2009 0 -25.86(-1.27%)
Oct 25, 2010 2035 2065 2022 2035 0 +13.32(+0.66%)
Oct 22, 2010 2027 2035 2005 2022 0 +3.21(+0.16%)
Oct 21, 2010 2035 2056 1990 2019 0 -8.22(-0.41%)
Oct 20, 2010 1998 2040 1992 2027 0 +36.02(+1.81%)
Oct 19, 2010 1958 2034 1948 1991 0 +3.68(+0.19%)
Oct 18, 2010 1982 1998 1962 1987 0 +6.24(+0.32%)
Oct 15, 2010 2028 2035 1961 1981 0 -28.93(-1.44%)
Oct 14, 2010 2006 2026 1983 2010 0 +3.74(+0.19%)
Oct 13, 2010 1993 2021 1970 2006 0 +31.33(+1.59%)
Oct 12, 2010 1975 1985 1940 1975 0 +1123.07(+131.88%)
Oct 11, 2010 855.90 860.28 842.36 851.58 0 -5.32(-0.62%)
Oct 08, 2010 855.19 859.82 840.70 856.90 0 +9.07(+1.07%)
Oct 07, 2010 844.38 853.25 834.22 847.83 0 +7.00(+0.83%)
Oct 06, 2010 840.84 851.90 833.38 840.83 0 -1.33(-0.16%)
Oct 05, 2010 821.61 843.99 820.29 842.16 0 +31.47(+3.88%)
Oct 04, 2010 824.03 829.38 800.92 810.69 0 -16.41(-1.98%)
Oct 01, 2010 825.70 834.49 817.54 827.10 0 +7.25(+0.88%)
Sep 30, 2010 820.11 838.87 811.67 819.85 0 -906.37(-52.51%)
Sep 29, 2010 823.74 1736 1711 1726 0 -3.45(-0.20%)
Sep 28, 2010 821.70 1732 1709 1730 0 +10.91(+0.63%)
Sep 27, 2010 823.70 1728 1713 1719 0 -5.22(-0.30%)
Sep 24, 2010 808.44 1727 1705 1724 0 +25.98(+1.53%)
Sep 23, 2010 797.37 1717 1689 1698 0 -7.93(-0.46%)
Sep 22, 2010 810.70 1730 1701 1706 0 -12.04(-0.70%)
Sep 21, 2010 815.38 1729 1710 1718 0 -1.67(-0.10%)
Sep 20, 2010 801.18 1722 1697 1720 0 +18.48(+1.09%)
Sep 17, 2010 799.29 1706 1681 1701 0 +7.50(+0.44%)
Sep 15, 2010 780.50 1696 1673 1694 0 +6.20(+0.37%)
Sep 14, 2010 780.46 1694 1676 1687 0 +2.18(+0.13%)
Sep 13, 2010 777.53 1692 1674 1685 0 +17.80(+1.07%)
Sep 10, 2010 757.24 1675 1655 1667 0 +11.09(+0.67%)
Sep 09, 2010 764.29 1668 1650 1656 0 +1.22(+0.07%)
Sep 08, 2010 748.62 1664 1648 1655 0 +7.82(+0.47%)
Sep 07, 2010 755.19 1661 1643 1647 0 -13.38(-0.81%)
Sep 03, 2010 1661 1661 1661 0 +12.26(+0.74%)
Sep 02, 2010 731.84 1650 1629 1648 0 +16.11(+0.99%)
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.