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 29, 2014 2826 2826 2826 0 +5.38(+0.19%)
Aug 28, 2014 2815 2828 2803 2821 0 -9.93(-0.35%)
Aug 27, 2014 2828 2842 2814 2831 0 +3.61(+0.13%)
Aug 26, 2014 2832 2850 2822 2827 0 +1.16(+0.04%)
Aug 25, 2014 2838 2851 2816 2826 0 +7.41(+0.26%)
Aug 22, 2014 2818 2838 2797 2819 0 -2.43(-0.09%)
Aug 21, 2014 2829 2844 2799 2821 0 -6.41(-0.23%)
Aug 20, 2014 2837 2856 2815 2828 0 -17.93(-0.63%)
Aug 19, 2014 2807 2860 2796 2846 0 +43.13(+1.54%)
Aug 18, 2014 2777 2811 2773 2802 0 +47.04(+1.71%)
Aug 15, 2014 2779 2783 2732 2755 0 -15.93(-0.57%)
Aug 14, 2014 2781 2793 2756 2771 0 +0.53(+0.02%)
Aug 13, 2014 2756 2787 2740 2771 0 +26.59(+0.97%)
Aug 12, 2014 2740 2767 2717 2744 0 -1.86(-0.07%)
Aug 11, 2014 2768 2787 2730 2746 0 -7.30(-0.27%)
Aug 08, 2014 2704 2758 2684 2753 0 +42.29(+1.56%)
Aug 07, 2014 2710 2747 2661 2711 0 -10.37(-0.38%)
Aug 06, 2014 2707 2736 2698 2721 0 -2.34(-0.09%)
Aug 05, 2014 2717 2757 2701 2724 0 -9.04(-0.33%)
Aug 04, 2014 2709 2741 2696 2733 0 +30.46(+1.13%)
Aug 01, 2014 2692 2717 2673 2702 0 +0.60(+0.02%)
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%)
May 01, 2014 3293 3378 3268 3337 0 +35.61(+1.08%)
Apr 30, 2014 3251 3315 3237 3302 0 +49.15(+1.51%)
Apr 29, 2014 3272 3288 3236 3253 0 -5.75(-0.18%)
Apr 28, 2014 3252 3286 3199 3258 0 +17.73(+0.55%)
Apr 25, 2014 3316 3335 3226 3241 0 -82.04(-2.47%)
Apr 24, 2014 3247 3349 3228 3323 0 +126.61(+3.96%)
Apr 23, 2014 3223 3238 3181 3196 0 -34.57(-1.07%)
Apr 22, 2014 3190 3253 3180 3231 0 +39.39(+1.23%)
Apr 21, 2014 3204 3213 3156 3191 0 -8.19(-0.26%)
Apr 17, 2014 3200 3200 3200 0 +17.84(+0.56%)
Apr 16, 2014 3152 3192 3128 3182 0 +55.51(+1.78%)
Apr 15, 2014 3136 3158 3070 3126 0 -2.69(-0.09%)
Apr 14, 2014 3148 3163 3105 3129 0 +11.61(+0.37%)
Apr 11, 2014 3137 3172 3107 3117 0 -43.46(-1.38%)
Apr 10, 2014 3211 3229 3149 3161 0 -58.72(-1.82%)
Apr 09, 2014 3153 3228 3136 3219 0 +87.15(+2.78%)
Apr 08, 2014 3104 3160 3082 3132 0 +31.09(+1.00%)
Apr 07, 2014 3157 3182 3079 3101 0 -91.13(-2.85%)
Apr 04, 2014 3273 3298 3184 3192 0 -58.71(-1.81%)
Apr 03, 2014 3240 3271 3216 3251 0 +11.40(+0.35%)
Apr 02, 2014 3172 3248 3161 3240 0 +77.33(+2.45%)
Apr 01, 2014 3154 3193 3145 3162 0 +13.95(+0.44%)
Mar 31, 2014 3143 3174 3120 3148 0 +30.00(+0.96%)
Mar 28, 2014 3107 3170 3096 3118 0 +19.83(+0.64%)
Mar 27, 2014 3101 3126 3063 3099 0 -9.10(-0.29%)
Mar 26, 2014 3165 3178 3106 3108 0 -39.35(-1.25%)
Mar 25, 2014 3160 3205 3130 3147 0 -26.23(-0.83%)
Mar 24, 2014 3198 3214 3147 3173 0 -11.99(-0.38%)
Mar 21, 2014 3178 3228 3165 3185 0 +26.58(+0.84%)
Mar 20, 2014 3155 3178 3132 3159 0 -4.78(-0.15%)
Mar 19, 2014 3180 3196 3140 3163 0 -15.77(-0.50%)
Mar 18, 2014 3177 3207 3160 3179 0 +4.96(+0.16%)
Mar 17, 2014 3150 3202 3146 3174 0 +41.66(+1.33%)
Mar 14, 2014 3161 3187 3120 3133 0 -32.70(-1.03%)
Mar 13, 2014 3200 3216 3144 3165 0 -23.91(-0.75%)
Mar 12, 2014 3160 3192 3148 3189 0 +7.81(+0.25%)
Mar 11, 2014 3200 3222 3148 3181 0 -11.48(-0.36%)
Mar 10, 2014 3231 3246 3183 3193 0 -52.97(-1.63%)
Mar 07, 2014 3261 3275 3224 3246 0 +1.45(+0.04%)
Mar 06, 2014 3221 3259 3211 3244 0 +29.17(+0.91%)
Mar 05, 2014 3209 3228 3183 3215 0 +2.58(+0.08%)
Mar 04, 2014 3203 3243 3187 3213 0 +54.76(+1.73%)
Mar 03, 2014 3151 3185 3127 3158 0 -33.18(-1.04%)
Feb 28, 2014 3190 3231 3171 3191 0 +2.96(+0.09%)
Feb 27, 2014 3182 3209 3153 3188 0 -1.94(-0.06%)
Feb 26, 2014 3157 3214 3152 3190 0 +40.36(+1.28%)
Feb 25, 2014 3160 3171 3126 3150 0 -8.92(-0.28%)
Feb 24, 2014 3141 3210 3136 3159 0 +21.47(+0.68%)
Feb 21, 2014 3156 3163 3127 3137 0 -10.59(-0.34%)
Feb 20, 2014 3112 3158 3106 3148 0 +32.47(+1.04%)
Feb 19, 2014 3140 3165 3106 3115 0 -38.55(-1.22%)
Feb 18, 2014 3155 3176 3117 3154 0 -5.85(-0.19%)
Feb 14, 2014 3160 3160 3160 0 +29.75(+0.95%)
Feb 13, 2014 3078 3144 3066 3130 0 +23.49(+0.76%)
Feb 12, 2014 3071 3135 3045 3106 0 +53.69(+1.76%)
Feb 11, 2014 3043 3085 3015 3053 0 +59.86(+2.00%)
Feb 10, 2014 2950 3017 2951 2993 0 -6.59(-0.22%)
Feb 07, 2014 2924 3013 2950 2999 0 +31.73(+1.07%)
Feb 06, 2014 2885 2978 2892 2968 0 +29.48(+1.00%)
Feb 05, 2014 2928 2991 2921 2938 0 -49.95(-1.67%)
Feb 04, 2014 2864 2997 2888 2988 0 +80.37(+2.76%)
Feb 03, 2014 3014 3032 2899 2908 0 -118.13(-3.90%)
Jan 31, 2014 3021 3075 2999 3026 0 -66.61(-2.15%)
Jan 30, 2014 3035 3131 2910 3093 0 +19.17(+0.62%)
Jan 29, 2014 3062 3111 3044 3073 0 -24.35(-0.79%)
Jan 28, 2014 3023 3110 3016 3098 0 +83.23(+2.76%)
Jan 27, 2014 3047 3072 2979 3014 0 -24.92(-0.82%)
Jan 24, 2014 3125 3135 3028 3039 0 -119.31(-3.78%)
Jan 23, 2014 3179 3185 3133 3159 0 -36.33(-1.14%)
Jan 22, 2014 3221 3223 3177 3195 0 -19.18(-0.60%)
Jan 21, 2014 3216 3245 3176 3214 0 +20.65(+0.65%)
Jan 17, 2014 3194 3194 3194 0 -42.99(-1.33%)
Jan 16, 2014 3247 3257 3217 3237 0 -9.49(-0.29%)
Jan 15, 2014 3194 3258 3193 3246 0 +51.48(+1.61%)
Jan 14, 2014 3139 3199 3134 3195 0 +65.91(+2.11%)
Jan 13, 2014 3178 3202 3117 3129 0 -61.04(-1.91%)
Jan 10, 2014 3191 3209 3173 3190 0 +0.00(+0.00%)
Jan 09, 2014 3195 3220 3167 3190 0 -1.46(-0.05%)
Jan 08, 2014 3177 3207 3151 3191 0 +13.68(+0.43%)
Jan 07, 2014 3168 3200 3144 3177 0 +25.57(+0.81%)
Jan 06, 2014 3199 3213 3144 3152 0 -52.57(-1.64%)
Jan 03, 2014 3197 3224 3186 3204 0 +8.37(+0.26%)
Jan 02, 2014 3227 3241 3183 3196 0 -34.84(-1.08%)
Dec 31, 2013 3231 3231 3231 0 +6.73(+0.21%)
Dec 30, 2013 3223 3241 3206 3224 0 +3.79(+0.12%)
Dec 27, 2013 3219 3238 3205 3220 0 +4.14(+0.13%)
Dec 26, 2013 3195 3237 3185 3216 0 +26.44(+0.83%)
Dec 24, 2013 3190 3190 3190 0 +13.92(+0.44%)
Dec 23, 2013 3172 3205 3140 3176 0 +19.35(+0.61%)
Dec 20, 2013 3117 3178 3092 3157 0 +47.21(+1.52%)
Dec 19, 2013 3099 3136 3080 3109 0 +7.80(+0.25%)
Dec 18, 2013 3075 3107 3011 3102 0 +32.44(+1.06%)
Dec 17, 2013 3063 3092 3049 3069 0 +3.37(+0.11%)
Dec 16, 2013 3030 3088 3024 3066 0 +22.89(+0.75%)
Dec 13, 2013 3034 3065 3013 3043 0 +14.29(+0.47%)
Dec 12, 2013 3012 3039 2990 3029 0 +14.49(+0.48%)
Dec 11, 2013 3078 3089 2997 3014 0 -63.49(-2.06%)
Dec 10, 2013 3069 3097 3044 3078 0 +1.56(+0.05%)
Dec 09, 2013 3071 3109 3055 3076 0 +6.67(+0.22%)
Dec 06, 2013 3052 3099 3032 3069 0 +59.32(+1.97%)
Dec 05, 2013 2983 3027 2958 3010 0 +17.79(+0.59%)
Dec 04, 2013 2973 3019 2956 2992 0 +6.72(+0.23%)
Dec 03, 2013 2992 3015 2977 2986 0 -18.14(-0.60%)
Dec 02, 2013 3032 3061 2981 3004 0 -27.50(-0.91%)
Nov 29, 2013 3038 3064 3023 3031 0 -2.21(-0.07%)
Nov 27, 2013 3033 3033 3033 0 -10.95(-0.36%)
Nov 26, 2013 3041 3063 3023 3044 0 +2.86(+0.09%)
Nov 25, 2013 3043 3074 3024 3041 0 +8.56(+0.28%)
Nov 22, 2013 3035 3048 3000 3033 0 +3.06(+0.10%)
Nov 21, 2013 3004 3038 2994 3030 0 +34.67(+1.16%)
Nov 20, 2013 3006 3034 2978 2995 0 +0.33(+0.01%)
Nov 19, 2013 3031 3051 2979 2995 0 -36.02(-1.19%)
Nov 18, 2013 3050 3069 3014 3031 0 -13.07(-0.43%)
Nov 15, 2013 3058 3064 3029 3044 0 -12.93(-0.42%)
Nov 14, 2013 3055 3068 3026 3057 0 +35.21(+1.17%)
Nov 12, 2013 3034 3048 2999 3022 0 -17.67(-0.58%)
Nov 11, 2013 3023 3053 3015 3039 0 +13.84(+0.46%)
Nov 08, 2013 2977 3045 2973 3025 0 +53.59(+1.80%)
Nov 07, 2013 3033 3051 2954 2972 0 -68.32(-2.25%)
Nov 06, 2013 3069 3089 3011 3040 0 -6.31(-0.21%)
Nov 05, 2013 3060 3078 3028 3047 0 -20.43(-0.67%)
Nov 04, 2013 3018 3076 3007 3067 0 +61.29(+2.04%)
Nov 01, 2013 3008 3038 2966 3006 0 -1.40(-0.05%)
Oct 31, 2013 2991 3044 2967 3007 0 +15.44(+0.52%)
Oct 30, 2013 3046 3057 2983 2992 0 -43.53(-1.43%)
Oct 29, 2013 3007 3050 2983 3035 0 +30.51(+1.02%)
Oct 28, 2013 2986 3018 2962 3005 0 +19.15(+0.64%)
Oct 25, 2013 3019 3025 2947 2985 0 -25.78(-0.86%)
Oct 24, 2013 3121 3142 2982 3011 0 -187.36(-5.86%)
Oct 23, 2013 3189 3215 3138 3199 0 -18.74(-0.58%)
Oct 22, 2013 3247 3262 3201 3217 0 +306.00(+10.51%)
Oct 21, 2013 2630 2919 2880 2911 0 +26.67(+0.92%)
Oct 18, 2013 2582 2889 2837 2885 0 +63.22(+2.24%)
Oct 17, 2013 2518 2829 2765 2821 0 +34.06(+1.22%)
Oct 16, 2013 2557 2823 2779 2787 0 -11.89(-0.42%)
Oct 15, 2013 2836 2841 2785 2799 0 -53.80(-1.89%)
Oct 14, 2013 2820 2860 2810 2853 0 +15.44(+0.54%)
Oct 11, 2013 2815 2851 2802 2838 0 +14.35(+0.51%)
Oct 10, 2013 2794 2830 2780 2823 0 +68.19(+2.48%)
Oct 09, 2013 2761 2775 2729 2755 0 +2.80(+0.10%)
Oct 08, 2013 2799 2820 2743 2752 0 -50.25(-1.79%)
Oct 07, 2013 2835 2849 2802 2803 0 -56.56(-1.98%)
Oct 04, 2013 2838 2875 2831 2859 0 +20.06(+0.71%)
Oct 03, 2013 2870 2878 2816 2839 0 -38.60(-1.34%)
Oct 02, 2013 2873 2890 2846 2878 0 -16.94(-0.59%)
Oct 01, 2013 2875 2921 2862 2895 0 +30.38(+1.06%)
Sep 27, 2013 2885 2898 2855 2864 0 -40.08(-1.38%)
Sep 26, 2013 2909 2923 2888 2904 0 -2.70(-0.09%)
Sep 25, 2013 2921 2944 2903 2907 0 -11.90(-0.41%)
Sep 24, 2013 2904 2944 2897 2919 0 +9.92(+0.34%)
Sep 23, 2013 2931 2951 2896 2909 0 -25.12(-0.86%)
Sep 20, 2013 2959 2975 2920 2934 0 -21.58(-0.73%)
Sep 19, 2013 2966 2986 2933 2956 0 -3.99(-0.13%)
Sep 18, 2013 2915 2976 2899 2960 0 +35.26(+1.21%)
Sep 17, 2013 2907 2938 2889 2924 0 +12.11(+0.42%)
Sep 16, 2013 2932 2937 2891 2912 0 +17.65(+0.61%)
Sep 13, 2013 2888 2907 2868 2895 0 +2.41(+0.08%)
Sep 12, 2013 2889 2913 2864 2892 0 +1.14(+0.04%)
Sep 11, 2013 2895 2911 2868 2891 0 +1.43(+0.05%)
Sep 10, 2013 2854 2895 2843 2890 0 +45.90(+1.61%)
Sep 09, 2013 2836 2858 2801 2844 0 +19.82(+0.70%)
Sep 06, 2013 2849 2877 2799 2824 0 +26.09(+0.93%)
Sep 05, 2013 2759 2820 2750 2798 0 +97.84(+3.62%)
Sep 04, 2013 2635 2708 2610 2700 0 +66.50(+2.53%)
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.