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, 2020 3035 3045 2991 3001 0 -47.60(-1.56%)
Aug 28, 2020 3029 3054 2995 3049 0 +38.13(+1.27%)
Aug 27, 2020 3023 3048 2984 3010 0 +3.13(+0.10%)
Aug 26, 2020 3016 3024 2964 3007 0 -9.94(-0.33%)
Aug 25, 2020 3037 3056 2979 3017 0 +0.24(+0.01%)
Aug 24, 2020 2971 3038 2926 3017 0 +75.99(+2.58%)
Aug 21, 2020 2971 2997 2910 2941 0 -33.89(-1.14%)
Aug 20, 2020 2951 3004 2926 2975 0 -25.12(-0.84%)
Aug 19, 2020 3025 3058 2995 3000 0 -24.06(-0.80%)
Aug 18, 2020 3062 3089 3014 3024 0 -50.90(-1.66%)
Aug 17, 2020 3124 3146 3065 3075 0 -43.48(-1.39%)
Aug 14, 2020 3073 3141 3067 3118 0 +9.24(+0.30%)
Aug 13, 2020 3137 3184 3093 3109 0 -56.43(-1.78%)
Aug 12, 2020 3217 3233 3116 3166 0 -8.31(-0.26%)
Aug 11, 2020 3116 3225 3107 3174 0 +112.82(+3.69%)
Aug 10, 2020 2965 3092 2959 3061 0 +97.98(+3.31%)
Aug 07, 2020 2870 2982 2854 2963 0 +88.74(+3.09%)
Aug 06, 2020 2842 2889 2809 2874 0 +18.85(+0.66%)
Aug 05, 2020 2778 2865 2763 2856 0 +102.04(+3.71%)
Aug 04, 2020 2807 2844 2714 2754 0 -83.19(-2.93%)
Aug 03, 2020 2790 2872 2740 2837 0 +151.82(+5.65%)
Jul 31, 2020 2732 2742 2625 2685 0 -71.79(-2.60%)
Jul 30, 2020 2733 2771 2672 2757 0 -30.24(-1.09%)
Jul 29, 2020 2729 2794 2724 2787 0 +78.74(+2.91%)
Jul 28, 2020 2775 2797 2700 2708 0 -95.26(-3.40%)
Jul 27, 2020 2739 2821 2735 2803 0 +50.89(+1.85%)
Jul 24, 2020 2786 2797 2740 2753 0 -34.21(-1.23%)
Jul 23, 2020 2756 2823 2745 2787 0 +23.35(+0.84%)
Jul 22, 2020 2761 2815 2742 2763 0 -20.22(-0.73%)
Jul 21, 2020 2760 2807 2727 2784 0 +68.54(+2.52%)
Jul 20, 2020 2757 2774 2698 2715 0 -65.15(-2.34%)
Jul 17, 2020 2782 2827 2760 2780 0 +0.27(+0.01%)
Jul 16, 2020 2840 2859 2758 2780 0 -71.10(-2.49%)
Jul 15, 2020 2814 2878 2746 2851 0 +66.96(+2.41%)
Jul 14, 2020 2690 2789 2667 2784 0 +94.83(+3.53%)
Jul 13, 2020 2686 2752 2644 2689 0 +25.02(+0.94%)
Jul 10, 2020 2614 2673 2596 2664 0 +55.73(+2.14%)
Jul 09, 2020 2680 2693 2578 2609 0 -84.59(-3.14%)
Jul 08, 2020 2718 2742 2647 2693 0 -23.89(-0.88%)
Jul 07, 2020 2799 2817 2708 2717 0 -110.10(-3.89%)
Jul 06, 2020 2837 2854 2790 2827 0 +67.54(+2.45%)
Jul 02, 2020 2776 2848 2727 2760 0 +47.51(+1.75%)
Jul 01, 2020 2815 2848 2694 2712 0 -92.11(-3.28%)
Jun 30, 2020 2752 2842 2735 2804 0 +31.46(+1.13%)
Jun 29, 2020 2738 2814 2715 2773 0 +68.65(+2.54%)
Jun 26, 2020 2738 2790 2666 2704 0 -58.57(-2.12%)
Jun 25, 2020 2662 2768 2635 2763 0 +83.85(+3.13%)
Jun 24, 2020 2758 2775 2649 2679 0 -126.40(-4.51%)
Jun 23, 2020 2857 2865 2789 2805 0 +4.17(+0.15%)
Jun 22, 2020 2758 2815 2702 2801 0 +35.82(+1.30%)
Jun 19, 2020 2847 2869 2745 2765 0 -33.75(-1.21%)
Jun 18, 2020 2776 2848 2769 2799 0 -19.92(-0.71%)
Jun 17, 2020 2863 2881 2795 2819 0 -32.77(-1.15%)
Jun 16, 2020 2901 2945 2812 2852 0 +91.83(+3.33%)
Jun 15, 2020 2622 2773 2611 2760 0 +25.53(+0.93%)
Jun 12, 2020 2789 2797 2612 2734 0 +77.48(+2.92%)
Jun 11, 2020 2757 2820 2644 2657 0 -274.15(-9.35%)
Jun 10, 2020 3021 3032 2906 2931 0 -105.06(-3.46%)
Jun 09, 2020 3019 3095 2974 3036 0 -59.47(-1.92%)
Jun 08, 2020 3123 3171 3031 3095 0 +29.58(+0.96%)
Jun 05, 2020 3026 3130 2985 3066 0 +174.95(+6.05%)
Jun 04, 2020 2797 2899 2786 2891 0 +58.94(+2.08%)
Jun 03, 2020 2810 2896 2778 2832 0 +82.15(+2.99%)
Jun 02, 2020 2761 2789 2724 2750 0 +27.57(+1.01%)
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.