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, 2015 2072 2125 2054 2115 0 +33.30(+1.60%)
Aug 28, 2015 2026 2082 2006 2082 0 +50.40(+2.48%)
Aug 27, 2015 2013 2047 1993 2031 0 +43.28(+2.18%)
Aug 26, 2015 1993 2003 1947 1988 0 +35.03(+1.79%)
Aug 25, 2015 2053 2056 1951 1953 0 -39.84(-2.00%)
Aug 24, 2015 1984 2072 1925 1993 0 -77.01(-3.72%)
Aug 21, 2015 2085 2098 2053 2070 0 -34.43(-1.64%)
Aug 20, 2015 2140 2143 2094 2104 0 -53.14(-2.46%)
Aug 19, 2015 2175 2185 2132 2158 0 -28.48(-1.30%)
Aug 18, 2015 2207 2217 2172 2186 0 -8.54(-0.39%)
Aug 17, 2015 2176 2202 2155 2195 0 +8.52(+0.39%)
Aug 14, 2015 2168 2194 2160 2186 0 +16.88(+0.78%)
Aug 13, 2015 2180 2189 2149 2169 0 -19.10(-0.87%)
Aug 12, 2015 2157 2206 2138 2188 0 +14.21(+0.65%)
Aug 11, 2015 2218 2232 2162 2174 0 -88.56(-3.91%)
Aug 10, 2015 2220 2272 2209 2263 0 +59.66(+2.71%)
Aug 07, 2015 2196 2238 2185 2203 0 -6.88(-0.31%)
Aug 06, 2015 2207 2233 2162 2210 0 +41.57(+1.92%)
Aug 05, 2015 2172 2204 2156 2168 0 +11.29(+0.52%)
Aug 04, 2015 2170 2200 2145 2157 0 -16.15(-0.74%)
Aug 03, 2015 2211 2218 2152 2173 0 -38.44(-1.74%)
Jul 31, 2015 2240 2253 2178 2212 0 -31.06(-1.38%)
Jul 30, 2015 2150 2274 2127 2243 0 +22.80(+1.03%)
Jul 29, 2015 2150 2237 2148 2220 0 +63.63(+2.95%)
Jul 28, 2015 2145 2176 2122 2156 0 +20.79(+0.97%)
Jul 27, 2015 2128 2143 2104 2135 0 -12.63(-0.59%)
Jul 24, 2015 2203 2202 2130 2148 0 -55.26(-2.51%)
Jul 23, 2015 2226 2239 2191 2203 0 -22.78(-1.02%)
Jul 22, 2015 2255 2261 2220 2226 0 -37.99(-1.68%)
Jul 21, 2015 2280 2286 2241 2264 0 -18.66(-0.82%)
Jul 20, 2015 2296 2304 2270 2283 0 -11.59(-0.51%)
Jul 17, 2015 2308 2320 2284 2294 0 -14.18(-0.61%)
Jul 16, 2015 2320 2333 2297 2309 0 +4.90(+0.21%)
Jul 15, 2015 2332 2341 2287 2304 0 -39.65(-1.69%)
Jul 14, 2015 2339 2362 2322 2343 0 +0.35(+0.01%)
Jul 13, 2015 2325 2354 2309 2343 0 +31.89(+1.38%)
Jul 10, 2015 2317 2331 2298 2311 0 +13.51(+0.59%)
Jul 09, 2015 2346 2351 2286 2298 0 -25.37(-1.09%)
Jul 08, 2015 2352 2357 2302 2323 0 -46.85(-1.98%)
Jul 07, 2015 2366 2377 2326 2370 0 +4.80(+0.20%)
Jul 06, 2015 2367 2395 2347 2365 0 -26.14(-1.09%)
Jul 02, 2015 2391 2391 2391 2391 0 -14.22(-0.59%)
Jul 01, 2015 2410 2430 2382 2405 0 +8.69(+0.36%)
Jun 30, 2015 2415 2415 2373 2397 0 +5.42(+0.23%)
Jun 29, 2015 2427 2440 2384 2391 0 -59.82(-2.44%)
Jun 26, 2015 2432 2463 2425 2451 0 +25.06(+1.03%)
Jun 25, 2015 2452 2460 2410 2426 0 -25.15(-1.03%)
Jun 24, 2015 2441 2463 2428 2451 0 +2.92(+0.12%)
Jun 23, 2015 2460 2462 2418 2448 0 -21.03(-0.85%)
Jun 22, 2015 2484 2491 2457 2469 0 +6.89(+0.28%)
Jun 19, 2015 2500 2500 2442 2462 0 -44.21(-1.76%)
Jun 18, 2015 2499 2527 2479 2507 0 +13.10(+0.53%)
Jun 17, 2015 2506 2514 2470 2493 0 -4.90(-0.20%)
Jun 16, 2015 2488 2513 2474 2498 0 +4.52(+0.18%)
Jun 15, 2015 2510 2519 2476 2494 0 -35.80(-1.42%)
Jun 12, 2015 2521 2542 2505 2530 0 -0.86(-0.03%)
Jun 11, 2015 2537 2543 2505 2530 0 -6.03(-0.24%)
Jun 10, 2015 2527 2543 2504 2537 0 +27.32(+1.09%)
Jun 09, 2015 2509 2535 2497 2509 0 +3.16(+0.13%)
Jun 08, 2015 2520 2528 2499 2506 0 -16.42(-0.65%)
Jun 05, 2015 2491 2518 2477 2522 0 +24.51(+0.98%)
Jun 04, 2015 2515 2526 2482 2498 0 -35.75(-1.41%)
Jun 03, 2015 2526 2552 2513 2534 0 +10.68(+0.42%)
Jun 02, 2015 2502 2548 2491 2523 0 +13.05(+0.52%)
Jun 01, 2015 2508 2530 2485 2510 0 +1.91(+0.08%)
May 29, 2015 2536 2545 2492 2508 0 -30.63(-1.21%)
May 28, 2015 2569 2578 2501 2539 0 -33.04(-1.28%)
May 27, 2015 2564 2593 2535 2572 0 +15.08(+0.59%)
May 26, 2015 2575 2587 2540 2557 0 -35.26(-1.36%)
May 22, 2015 2592 2592 2592 2592 0 -13.44(-0.52%)
May 21, 2015 2598 2622 2573 2605 0 +5.69(+0.22%)
May 20, 2015 2611 2622 2584 2600 0 -3.95(-0.15%)
May 19, 2015 2626 2637 2567 2604 0 -31.24(-1.19%)
May 18, 2015 2611 2639 2594 2635 0 +17.79(+0.68%)
May 15, 2015 2628 2640 2593 2617 0 -19.06(-0.72%)
May 14, 2015 2623 2645 2606 2636 0 +22.06(+0.84%)
May 13, 2015 2615 2627 2594 2614 0 +12.66(+0.49%)
May 12, 2015 2594 2617 2568 2601 0 +4.30(+0.17%)
May 11, 2015 2589 2618 2574 2597 0 +13.77(+0.53%)
May 08, 2015 2605 2618 2574 2583 0 +2.93(+0.11%)
May 07, 2015 2590 2619 2564 2580 0 -15.84(-0.61%)
May 06, 2015 2582 2612 2554 2596 0 +30.51(+1.19%)
May 05, 2015 2572 2637 2538 2566 0 +30.71(+1.21%)
May 04, 2015 2520 2556 2509 2535 0 +31.60(+1.26%)
May 01, 2015 2506 2541 2487 2503 0 -3.96(-0.16%)
Apr 30, 2015 2543 2587 2492 2507 0 -83.32(-3.22%)
Apr 29, 2015 2566 2613 2543 2591 0 +8.12(+0.31%)
Apr 28, 2015 2556 2595 2542 2583 0 +18.94(+0.74%)
Apr 27, 2015 2541 2583 2535 2564 0 +27.08(+1.07%)
Apr 24, 2015 2555 2560 2523 2537 0 -14.20(-0.56%)
Apr 23, 2015 2531 2568 2519 2551 0 +15.89(+0.63%)
Apr 22, 2015 2515 2547 2494 2535 0 +20.98(+0.83%)
Apr 21, 2015 2556 2563 2504 2514 0 -35.52(-1.39%)
Apr 20, 2015 2540 2570 2536 2549 0 +20.40(+0.81%)
Apr 17, 2015 2568 2576 2517 2529 0 -64.65(-2.49%)
Apr 16, 2015 2611 2628 2587 2594 0 -23.60(-0.90%)
Apr 15, 2015 2575 2635 2567 2617 0 +49.03(+1.91%)
Apr 14, 2015 2544 2571 2529 2568 0 +20.51(+0.81%)
Apr 13, 2015 2539 2565 2528 2548 0 +2.84(+0.11%)
Apr 10, 2015 2557 2565 2529 2545 0 -3.00(-0.12%)
Apr 09, 2015 2552 2571 2535 2548 0 -10.21(-0.40%)
Apr 08, 2015 2571 2585 2537 2558 0 -19.71(-0.76%)
Apr 07, 2015 2618 2621 2571 2578 0 -48.05(-1.83%)
Apr 06, 2015 2554 2643 2542 2626 0 +56.51(+2.20%)
Apr 02, 2015 2569 2569 2569 2569 0 +1.75(+0.07%)
Apr 01, 2015 2566 2586 2544 2568 0 -2.21(-0.09%)
Mar 31, 2015 2558 2589 2538 2570 0 -3.27(-0.13%)
Mar 30, 2015 2536 2579 2518 2573 0 +41.37(+1.63%)
Mar 27, 2015 2468 2547 2452 2532 0 +83.05(+3.39%)
Mar 26, 2015 2454 2484 2439 2449 0 -11.50(-0.47%)
Mar 25, 2015 2477 2493 2448 2460 0 -10.27(-0.42%)
Mar 24, 2015 2463 2484 2447 2470 0 +3.51(+0.14%)
Mar 23, 2015 2466 2488 2449 2467 0 -1.32(-0.05%)
Mar 20, 2015 2450 2479 2432 2468 0 +35.53(+1.46%)
Mar 19, 2015 2446 2464 2416 2433 0 -29.97(-1.22%)
Mar 18, 2015 2405 2481 2392 2463 0 +48.25(+2.00%)
Mar 17, 2015 2424 2434 2398 2414 0 -25.41(-1.04%)
Mar 16, 2015 2433 2454 2414 2440 0 +14.82(+0.61%)
Mar 13, 2015 2448 2460 2389 2425 0 -30.63(-1.25%)
Mar 12, 2015 2442 2465 2414 2456 0 +24.27(+1.00%)
Mar 11, 2015 2451 2450 2392 2431 0 -13.26(-0.54%)
Mar 10, 2015 2481 2494 2429 2445 0 -68.92(-2.74%)
Mar 09, 2015 2490 2520 2483 2514 0 +28.15(+1.13%)
Mar 06, 2015 2495 2524 2469 2485 0 -28.99(-1.15%)
Mar 05, 2015 2505 2524 2488 2514 0 +1.45(+0.06%)
Mar 04, 2015 2513 2560 2498 2513 0 -46.46(-1.82%)
Mar 03, 2015 2555 2563 2549 2559 0 -14.54(-0.56%)
Mar 02, 2015 2544 2579 2517 2574 0 +49.67(+1.97%)
Feb 27, 2015 2533 2554 2508 2524 0 -7.82(-0.31%)
Feb 26, 2015 2542 2548 2522 2532 0 -5.73(-0.23%)
Feb 25, 2015 2514 2552 2506 2538 0 +16.75(+0.66%)
Feb 24, 2015 2511 2534 2504 2521 0 +13.77(+0.55%)
Feb 23, 2015 2508 2520 2484 2507 0 -13.75(-0.55%)
Feb 20, 2015 2513 2532 2478 2521 0 +2.61(+0.10%)
Feb 19, 2015 2488 2534 2476 2518 0 +4.67(+0.19%)
Feb 18, 2015 2513 2538 2496 2514 0 -7.81(-0.31%)
Feb 17, 2015 2524 2533 2484 2522 0 -5.74(-0.23%)
Feb 13, 2015 2527 2527 2527 2527 0 +29.90(+1.20%)
Feb 12, 2015 2490 2514 2474 2497 0 +27.78(+1.12%)
Feb 11, 2015 2471 2499 2439 2470 0 -6.22(-0.25%)
Feb 10, 2015 2487 2495 2441 2476 0 +1.96(+0.08%)
Feb 09, 2015 2454 2492 2447 2474 0 +13.80(+0.56%)
Feb 06, 2015 2442 2481 2434 2460 0 +16.97(+0.69%)
Feb 05, 2015 2405 2457 2396 2443 0 +47.67(+1.99%)
Feb 04, 2015 2431 2443 2377 2395 0 -52.98(-2.16%)
Feb 03, 2015 2388 2466 2375 2448 0 +68.45(+2.88%)
Feb 02, 2015 2283 2386 2275 2380 0 +106.35(+4.68%)
Jan 30, 2015 2283 2309 2251 2274 0 -34.14(-1.48%)
Jan 29, 2015 2263 2393 2180 2308 0 -32.25(-1.38%)
Jan 28, 2015 2380 2394 2329 2340 0 -27.43(-1.16%)
Jan 27, 2015 2394 2401 2336 2367 0 -65.14(-2.68%)
Jan 26, 2015 2409 2441 2388 2433 0 +23.45(+0.97%)
Jan 23, 2015 2423 2436 2391 2409 0 -22.96(-0.94%)
Jan 22, 2015 2422 2442 2398 2432 0 +37.49(+1.57%)
Jan 21, 2015 2360 2399 2357 2395 0 +45.69(+1.95%)
Jan 20, 2015 2362 2386 2330 2349 0 -16.37(-0.69%)
Jan 16, 2015 2347 2372 2311 2365 0 +7.39(+0.31%)
Jan 15, 2015 2361 2406 2351 2358 0 -18.66(-0.79%)
Jan 14, 2015 2354 2391 2339 2377 0 -10.01(-0.42%)
Jan 13, 2015 2387 2387 2387 2387 0 -10.63(-0.44%)
Jan 12, 2015 2404 2417 2359 2397 0 -14.29(-0.59%)
Jan 09, 2015 2443 2452 2396 2412 0 -26.36(-1.08%)
Jan 08, 2015 2422 2450 2410 2438 0 +37.15(+1.55%)
Jan 07, 2015 2410 2424 2377 2401 0 -1.61(-0.07%)
Jan 06, 2015 2440 2460 2385 2402 0 -42.22(-1.73%)
Jan 05, 2015 2492 2504 2434 2445 0 -74.72(-2.97%)
Jan 02, 2015 2539 2553 2486 2519 0 -10.56(-0.42%)
Dec 31, 2014 2530 2530 2530 2530 0 -28.25(-1.10%)
Dec 30, 2014 2578 2587 2552 2558 0 -27.47(-1.06%)
Dec 29, 2014 2568 2604 2562 2586 0 +14.95(+0.58%)
Dec 26, 2014 2563 2593 2550 2571 0 +14.26(+0.56%)
Dec 24, 2014 2556 2556 2556 2556 0 -5.64(-0.22%)
Dec 23, 2014 2546 2584 2534 2562 0 +30.44(+1.20%)
Dec 22, 2014 2516 2537 2495 2532 0 +15.29(+0.61%)
Dec 19, 2014 2489 2532 2472 2516 0 +24.70(+0.99%)
Dec 18, 2014 2466 2495 2442 2492 0 +59.99(+2.47%)
Dec 17, 2014 2389 2439 2354 2432 0 +43.97(+1.84%)
Dec 16, 2014 2388 2435 2384 2388 0 -19.48(-0.81%)
Dec 15, 2014 2432 2448 2390 2407 0 -12.53(-0.52%)
Dec 12, 2014 2454 2467 2413 2420 0 -59.81(-2.41%)
Dec 11, 2014 2467 2510 2460 2479 0 +18.74(+0.76%)
Dec 10, 2014 2528 2526 2440 2461 0 -85.23(-3.35%)
Dec 09, 2014 2475 2550 2467 2546 0 +42.44(+1.70%)
Dec 08, 2014 2543 2557 2497 2503 0 -49.92(-1.96%)
Dec 05, 2014 2535 2570 2527 2553 0 +14.01(+0.55%)
Dec 04, 2014 2541 2566 2519 2539 0 -9.41(-0.37%)
Dec 03, 2014 2528 2574 2518 2549 0 +27.34(+1.08%)
Dec 02, 2014 2500 2538 2489 2521 0 +18.93(+0.76%)
Dec 01, 2014 2543 2548 2479 2502 0 -51.43(-2.01%)
Nov 28, 2014 2606 2609 2543 2554 0 -63.17(-2.41%)
Nov 26, 2014 2617 2617 2617 2617 0 -18.58(-0.70%)
Nov 25, 2014 2614 2647 2602 2636 0 +29.93(+1.15%)
Nov 24, 2014 2625 2650 2589 2606 0 -35.51(-1.34%)
Nov 21, 2014 2650 2677 2632 2641 0 +29.76(+1.14%)
Nov 20, 2014 2578 2621 2571 2612 0 +10.67(+0.41%)
Nov 19, 2014 2633 2631 2573 2601 0 -37.18(-1.41%)
Nov 18, 2014 2621 2666 2614 2638 0 +17.44(+0.67%)
Nov 17, 2014 2594 2633 2587 2621 0 +29.56(+1.14%)
Nov 14, 2014 2586 2609 2573 2591 0 -4.25(-0.16%)
Nov 13, 2014 2623 2637 2585 2595 0 -27.62(-1.05%)
Nov 12, 2014 2604 2645 2589 2623 0 +6.84(+0.26%)
Nov 11, 2014 2617 2632 2599 2616 0 -3.45(-0.13%)
Nov 10, 2014 2616 2646 2600 2619 0 -1.27(-0.05%)
Nov 07, 2014 2624 2644 2604 2621 0 -2.13(-0.08%)
Nov 06, 2014 2594 2631 2583 2623 0 +28.56(+1.10%)
Nov 05, 2014 2580 2611 2543 2594 0 +35.97(+1.41%)
Nov 04, 2014 2571 2585 2549 2558 0 -29.12(-1.13%)
Nov 03, 2014 2592 2612 2557 2587 0 -8.75(-0.34%)
Oct 31, 2014 2584 2629 2540 2596 0 +44.16(+1.73%)
Oct 30, 2014 2525 2599 2507 2552 0 -61.65(-2.36%)
Oct 28, 2014 2598 2646 2560 2614 0 +64.79(+2.54%)
Oct 27, 2014 2545 2567 2549 2549 0 -17.86(-0.70%)
Oct 24, 2014 2552 2567 2519 2567 0 +12.49(+0.49%)
Oct 23, 2014 2523 2574 2515 2554 0 +26.15(+1.03%)
Oct 21, 2014 2468 2531 2457 2528 0 +76.72(+3.13%)
Oct 20, 2014 2443 2451 2428 2451 0 +2.01(+0.08%)
Oct 17, 2014 2449 2460 2443 2449 0 +16.30(+0.67%)
Oct 16, 2014 2379 2445 2365 2433 0 +17.46(+0.72%)
Oct 15, 2014 2382 2437 2342 2416 0 -6.68(-0.28%)
Oct 14, 2014 2411 2464 2400 2422 0 +25.27(+1.05%)
Oct 13, 2014 2397 2404 2396 2397 0 -27.02(-1.11%)
Oct 10, 2014 2472 2483 2419 2424 0 -54.96(-2.22%)
Oct 09, 2014 2540 2551 2475 2479 0 -67.77(-2.66%)
Oct 08, 2014 2518 2551 2474 2547 0 +23.54(+0.93%)
Oct 07, 2014 2561 2566 2522 2523 0 -60.96(-2.36%)
Oct 06, 2014 2584 2602 2567 2584 0 +10.16(+0.39%)
Oct 03, 2014 2595 2603 2562 2574 0 -4.17(-0.16%)
Oct 02, 2014 2581 2609 2563 2578 0 -4.92(-0.19%)
Oct 01, 2014 2616 2620 2555 2583 0 -38.72(-1.48%)
Sep 30, 2014 2659 2664 2613 2622 0 -37.86(-1.42%)
Sep 29, 2014 2637 2672 2629 2660 0 -5.14(-0.19%)
Sep 26, 2014 2652 2674 2636 2665 0 +13.75(+0.52%)
Sep 25, 2014 2675 2678 2637 2651 0 -95.06(-3.46%)
Sep 19, 2014 2791 2797 2729 2746 0 -31.56(-1.14%)
Sep 18, 2014 2761 2785 2744 2778 0 +27.37(+1.00%)
Sep 17, 2014 2758 2782 2740 2750 0 -1.44(-0.05%)
Sep 16, 2014 2744 2768 2722 2752 0 +0.04(+0.00%)
Sep 15, 2014 2773 2775 2745 2752 0 -24.75(-0.89%)
Sep 12, 2014 2787 2798 2761 2777 0 -10.42(-0.37%)
Sep 11, 2014 2755 2800 2751 2787 0 +16.72(+0.60%)
Sep 10, 2014 2774 2788 2746 2770 0 -8.24(-0.30%)
Sep 09, 2014 2795 2793 2764 2778 0 -20.99(-0.75%)
Sep 08, 2014 2796 2816 2773 2799 0 -4.42(-0.16%)
Sep 05, 2014 2811 2823 2788 2804 0 -13.21(-0.47%)
Sep 04, 2014 2816 2845 2805 2817 0 +2.82(+0.10%)
Sep 03, 2014 2837 2846 2803 2814 0 -9.25(-0.33%)
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.