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 (%)
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%)
Sep 03, 2013 2656 2689 2596 2634 0 +11.24(+0.43%)
Aug 30, 2013 2622 2622 2622 0 -53.11(-1.99%)
Aug 29, 2013 2660 2693 2653 2675 0 +10.97(+0.41%)
Aug 28, 2013 2657 2680 2643 2664 0 +2.65(+0.10%)
Aug 27, 2013 2698 2711 2652 2662 0 -72.03(-2.63%)
Aug 26, 2013 2730 2755 2714 2734 0 +6.18(+0.23%)
Aug 23, 2013 2740 2745 2699 2728 0 -5.96(-0.22%)
Aug 22, 2013 2686 2744 2680 2734 0 +57.56(+2.15%)
Aug 21, 2013 2677 2710 2661 2676 0 -11.96(-0.44%)
Aug 20, 2013 2681 2707 2659 2688 0 +8.82(+0.33%)
Aug 19, 2013 2702 2720 2667 2679 0 -25.34(-0.94%)
Aug 16, 2013 2698 2740 2697 2705 0 -1.72(-0.06%)
Aug 15, 2013 2721 2729 2683 2706 0 -46.00(-1.67%)
Aug 14, 2013 2799 2803 2736 2752 0 -39.19(-1.40%)
Aug 13, 2013 2795 2811 2758 2791 0 +1.62(+0.06%)
Aug 12, 2013 2741 2795 2735 2790 0 +35.39(+1.28%)
Aug 09, 2013 2753 2778 2730 2754 0 -9.77(-0.35%)
Aug 08, 2013 2766 2790 2746 2764 0 +10.75(+0.39%)
Aug 07, 2013 2742 2770 2726 2753 0 +4.13(+0.15%)
Aug 06, 2013 2765 2776 2714 2749 0 -29.85(-1.07%)
Aug 05, 2013 2739 2789 2713 2779 0 +30.95(+1.13%)
Aug 02, 2013 2745 2755 2709 2748 0 -12.74(-0.46%)
Aug 01, 2013 2703 2775 2696 2761 0 +87.18(+3.26%)
Jul 31, 2013 2624 2700 2612 2674 0 +53.99(+2.06%)
Jul 30, 2013 2616 2632 2590 2620 0 +15.89(+0.61%)
Jul 29, 2013 2618 2639 2598 2604 0 -21.22(-0.81%)
Jul 26, 2013 2633 2651 2596 2625 0 -6.91(-0.26%)
Jul 25, 2013 2625 2658 2552 2632 0 -38.63(-1.45%)
Jul 24, 2013 2702 2707 2657 2671 0 -22.46(-0.83%)
Jul 23, 2013 2705 2714 2681 2693 0 -3.90(-0.14%)
Jul 22, 2013 2679 2712 2672 2697 0 +17.47(+0.65%)
Jul 19, 2013 2670 2690 2652 2680 0 +5.88(+0.22%)
Jul 18, 2013 2626 2689 2631 2674 0 +40.64(+1.54%)
Jul 17, 2013 2647 2659 2622 2633 0 -0.77(-0.03%)
Jul 16, 2013 2656 2672 2622 2634 0 -18.54(-0.70%)
Jul 15, 2013 2655 2671 2638 2652 0 -1.54(-0.06%)
Jul 12, 2013 2669 2673 2632 2654 0 -18.14(-0.68%)
Jul 11, 2013 2665 2705 2647 2672 0 +46.73(+1.78%)
Jul 10, 2013 2626 2644 2607 2625 0 -2.64(-0.10%)
Jul 09, 2013 2613 2645 2603 2628 0 +35.12(+1.35%)
Jul 08, 2013 2627 2636 2580 2593 0 -26.88(-1.03%)
Jul 05, 2013 2586 2622 2575 2620 0 +66.47(+2.60%)
Jul 03, 2013 2553 2553 2553 0 -17.41(-0.68%)
Jul 02, 2013 2579 2599 2535 2571 0 -11.75(-0.46%)
Jul 01, 2013 2531 2591 2517 2582 0 +70.83(+2.82%)
Jun 28, 2013 2520 2551 2498 2512 0 +33.17(+1.34%)
Jun 26, 2013 2494 2501 2467 2478 0 +8.43(+0.34%)
Jun 25, 2013 2481 2490 2455 2470 0 +20.61(+0.84%)
Jun 24, 2013 2475 2489 2436 2449 0 -58.39(-2.33%)
Jun 21, 2013 2531 2565 2489 2508 0 -27.12(-1.07%)
Jun 20, 2013 2549 2568 2524 2535 0 -47.82(-1.85%)
Jun 19, 2013 2600 2622 2574 2583 0 -17.70(-0.68%)
Jun 18, 2013 2568 2608 2565 2600 0 +35.95(+1.40%)
Jun 17, 2013 2564 2583 2539 2564 0 +20.41(+0.80%)
Jun 14, 2013 2540 2568 2518 2544 0 -0.88(-0.03%)
Jun 13, 2013 2502 2559 2496 2545 0 +38.43(+1.53%)
Jun 12, 2013 2569 2575 2496 2506 0 -42.35(-1.66%)
Jun 11, 2013 2540 2593 2521 2549 0 -6.37(-0.25%)
Jun 10, 2013 2569 2576 2535 2555 0 -9.90(-0.39%)
Jun 07, 2013 2556 2579 2535 2565 0 +26.12(+1.03%)
Jun 06, 2013 2505 2541 2496 2539 0 +32.29(+1.29%)
Jun 05, 2013 2540 2557 2500 2507 0 -30.62(-1.21%)
Jun 04, 2013 2561 2591 2514 2537 0 -24.81(-0.97%)
Jun 03, 2013 2578 2592 2515 2562 0 -9.31(-0.36%)
May 31, 2013 2557 2613 2543 2571 0 -1.81(-0.07%)
May 30, 2013 2553 2586 2537 2573 0 +18.06(+0.71%)
May 29, 2013 2548 2582 2527 2555 0 -2.68(-0.10%)
May 28, 2013 2570 2592 2543 2558 0 +24.29(+0.96%)
May 24, 2013 2534 2534 2534 0 -26.01(-1.02%)
May 23, 2013 2516 2565 2504 2560 0 +12.14(+0.48%)
May 22, 2013 2599 2615 2530 2547 0 -43.77(-1.69%)
May 21, 2013 2576 2609 2555 2591 0 +18.14(+0.71%)
May 20, 2013 2563 2598 2547 2573 0 +3.64(+0.14%)
May 17, 2013 2540 2578 2535 2569 0 +41.59(+1.65%)
May 16, 2013 2539 2560 2515 2528 0 -23.86(-0.94%)
May 15, 2013 2534 2560 2518 2552 0 +29.82(+1.18%)
May 13, 2013 2496 2540 2481 2522 0 -7.63(-0.30%)
May 10, 2013 2510 2540 2497 2529 0 +18.81(+0.75%)
May 09, 2013 2503 2532 2487 2511 0 +4.64(+0.19%)
May 08, 2013 2487 2512 2470 2506 0 +19.37(+0.78%)
May 07, 2013 2454 2506 2422 2487 0 +39.98(+1.63%)
May 06, 2013 2416 2453 2398 2447 0 +34.93(+1.45%)
May 03, 2013 2390 2431 2362 2412 0 +54.60(+2.32%)
May 02, 2013 2319 2375 2313 2357 0 +30.30(+1.30%)
May 01, 2013 2379 2383 2312 2327 0 -63.19(-2.64%)
Apr 30, 2013 2380 2394 2345 2390 0 +9.71(+0.41%)
Apr 29, 2013 2362 2401 2351 2380 0 +34.01(+1.45%)
Apr 26, 2013 2363 2368 2334 2346 0 -20.72(-0.88%)
Apr 25, 2013 2320 2398 2301 2367 0 +35.54(+1.52%)
Apr 24, 2013 2317 2362 2300 2331 0 +17.37(+0.75%)
Apr 23, 2013 2302 2332 2278 2314 0 +26.42(+1.15%)
Apr 22, 2013 2278 2307 2238 2288 0 +9.12(+0.40%)
Apr 19, 2013 2290 2301 2263 2279 0 -4.34(-0.19%)
Apr 18, 2013 2306 2318 2273 2283 0 -20.17(-0.88%)
Apr 17, 2013 2332 2341 2286 2303 0 -49.90(-2.12%)
Apr 16, 2013 2329 2369 2316 2353 0 +42.30(+1.83%)
Apr 15, 2013 2394 2401 2305 2311 0 -99.57(-4.13%)
Apr 12, 2013 2426 2438 2388 2410 0 -27.84(-1.14%)
Apr 11, 2013 2446 2459 2423 2438 0 -6.53(-0.27%)
Apr 10, 2013 2430 2461 2413 2445 0 +23.81(+0.98%)
Apr 09, 2013 2411 2435 2391 2421 0 +14.02(+0.58%)
Apr 08, 2013 2385 2409 2372 2407 0 +23.76(+1.00%)
Apr 05, 2013 2345 2396 2331 2383 0 -5.90(-0.25%)
Apr 04, 2013 2374 2400 2367 2389 0 +17.68(+0.75%)
Apr 03, 2013 2423 2434 2356 2371 0 -49.57(-2.05%)
Apr 02, 2013 2470 2476 2411 2421 0 -36.86(-1.50%)
Apr 01, 2013 2488 2504 2441 2458 0 -33.31(-1.34%)
Mar 28, 2013 2491 2491 2491 0 +13.18(+0.53%)
Mar 27, 2013 2479 2487 2438 2478 0 -13.62(-0.55%)
Mar 26, 2013 2502 2513 2475 2491 0 -4.90(-0.20%)
Mar 25, 2013 2515 2525 2477 2496 0 -16.06(-0.64%)
Mar 22, 2013 2509 2528 2490 2512 0 +9.65(+0.39%)
Mar 21, 2013 2527 2542 2490 2503 0 -38.81(-1.53%)
Mar 20, 2013 2552 2565 2527 2542 0 +9.61(+0.38%)
Mar 19, 2013 2552 2564 2496 2532 0 -16.45(-0.65%)
Mar 18, 2013 2517 2574 2505 2548 0 -7.13(-0.28%)
Mar 15, 2013 2571 2585 2541 2556 0 -23.93(-0.93%)
Mar 14, 2013 2558 2592 2524 2579 0 +20.83(+0.81%)
Mar 13, 2013 2535 2566 2516 2559 0 +24.46(+0.97%)
Mar 12, 2013 2540 2565 2516 2534 0 -23.46(-0.92%)
Mar 11, 2013 2551 2570 2536 2558 0 +0.56(+0.02%)
Mar 08, 2013 2523 2564 2502 2557 0 +56.75(+2.27%)
Mar 07, 2013 2496 2509 2482 2500 0 +2.18(+0.09%)
Mar 06, 2013 2492 2510 2475 2498 0 +15.91(+0.64%)
Mar 05, 2013 2457 2491 2438 2482 0 +59.93(+2.47%)
Mar 04, 2013 2427 2442 2388 2422 0 -15.66(-0.64%)
Mar 01, 2013 2429 2453 2390 2438 0 -15.77(-0.64%)
Feb 28, 2013 2475 2486 2446 2454 0 +2.01(+0.08%)
Feb 27, 2013 2402 2469 2397 2452 0 +50.10(+2.09%)
Feb 26, 2013 2413 2428 2370 2402 0 -69.53(-2.81%)
Feb 22, 2013 2460 2489 2450 2471 0 +32.71(+1.34%)
Feb 21, 2013 2482 2495 2422 2438 0 -50.96(-2.05%)
Feb 20, 2013 2548 2564 2486 2489 0 -30.09(-1.19%)
Feb 15, 2013 2519 2519 2519 0 -10.14(-0.40%)
Feb 14, 2013 2516 2551 2508 2530 0 +11.38(+0.45%)
Feb 13, 2013 2497 2526 2492 2518 0 +23.47(+0.94%)
Feb 12, 2013 2484 2517 2476 2495 0 +15.27(+0.62%)
Feb 11, 2013 2474 2493 2467 2480 0 -0.93(-0.04%)
Feb 08, 2013 2481 2501 2461 2480 0 +2.41(+0.10%)
Feb 07, 2013 2496 2519 2454 2478 0 -40.21(-1.60%)
Feb 06, 2013 2477 2526 2461 2518 0 +58.25(+2.37%)
Feb 04, 2013 2474 2499 2448 2460 0 -27.70(-1.11%)
Feb 01, 2013 2537 2551 2439 2488 0 +29.90(+1.22%)
Jan 31, 2013 2438 2472 2431 2458 0 +18.18(+0.75%)
Jan 30, 2013 2464 2471 2435 2440 0 -15.54(-0.63%)
Jan 29, 2013 2452 2464 2435 2455 0 +4.48(+0.18%)
Jan 28, 2013 2451 2477 2431 2451 0 +3.64(+0.15%)
Jan 25, 2013 2456 2470 2422 2447 0 +13.44(+0.55%)
Jan 24, 2013 2388 2475 2368 2434 0 -1.28(-0.05%)
Jan 23, 2013 2429 2448 2416 2435 0 +9.39(+0.39%)
Jan 22, 2013 2410 2443 2392 2425 0 +9.32(+0.39%)
Jan 18, 2013 2416 2416 2416 0 +4.84(+0.20%)
Jan 17, 2013 2381 2417 2369 2411 0 +38.81(+1.64%)
Jan 16, 2013 2369 2379 2352 2373 0 -3.06(-0.13%)
Jan 15, 2013 2359 2382 2351 2376 0 -0.03(-0.00%)
Jan 14, 2013 2369 2384 2350 2376 0 -0.83(-0.03%)
Jan 12, 2013 2384 2387 2357 2376 0 +0.00(+0.00%)
Jan 11, 2013 2384 2387 2357 2376 0 -15.44(-0.65%)
Jan 10, 2013 2416 2428 2354 2392 0 -17.23(-0.72%)
Jan 09, 2013 2371 2426 2359 2409 0 +49.47(+2.10%)
Jan 08, 2013 2389 2408 2337 2360 0 -18.79(-0.79%)
Jan 07, 2013 2372 2395 2361 2378 0 -7.47(-0.31%)
Jan 04, 2013 2393 2407 2370 2386 0 +2.11(+0.09%)
Jan 03, 2013 2380 2409 2364 2384 0 -0.04(-0.00%)
Jan 02, 2013 2368 2388 2302 2384 0 +95.47(+4.17%)
Dec 31, 2012 2288 2288 2288 0 +51.09(+2.28%)
Dec 28, 2012 2237 2261 2224 2237 0 -19.57(-0.87%)
Dec 27, 2012 2245 2266 2217 2257 0 +14.05(+0.63%)
Dec 26, 2012 2257 2268 2237 2243 0 -13.06(-0.58%)
Dec 24, 2012 2256 2256 2256 0 +5.66(+0.25%)
Dec 21, 2012 2240 2272 2223 2250 0 -37.85(-1.65%)
Dec 20, 2012 2287 2302 2263 2288 0 +2.22(+0.10%)
Dec 19, 2012 2307 2324 2278 2286 0 -19.08(-0.83%)
Dec 18, 2012 2238 2310 2227 2305 0 +70.14(+3.14%)
Dec 17, 2012 2215 2241 2198 2235 0 +32.60(+1.48%)
Dec 14, 2012 2191 2232 2182 2202 0 +10.18(+0.46%)
Dec 13, 2012 2200 2219 2179 2192 0 -9.55(-0.43%)
Dec 12, 2012 2213 2230 2194 2202 0 +2.21(+0.10%)
Dec 11, 2012 2228 2239 2174 2199 0 -17.92(-0.81%)
Dec 10, 2012 2194 2232 2178 2217 0 +22.65(+1.03%)
Dec 07, 2012 2204 2211 2181 2195 0 +5.84(+0.27%)
Dec 06, 2012 2182 2200 2167 2189 0 -0.36(-0.02%)
Dec 05, 2012 2171 2203 2160 2189 0 +21.15(+0.98%)
Dec 04, 2012 2146 2179 2129 2168 0 +6.96(+0.32%)
Nov 30, 2012 2160 2176 2143 2161 0 +8.54(+0.40%)
Nov 29, 2012 2155 2179 2123 2152 0 -26.80(-1.23%)
Nov 28, 2012 2047 2215 2029 2179 0 +120.10(+5.83%)
Nov 27, 2012 2043 2079 2030 2059 0 +10.80(+0.53%)
Nov 26, 2012 2039 2068 2031 2048 0 -2.06(-0.10%)
Nov 24, 2012 2030 2059 2020 2050 0 +0.00(+0.00%)
Nov 23, 2012 2030 2059 2020 2050 0 +33.32(+1.65%)
Nov 21, 2012 2017 2017 2017 0 +21.72(+1.09%)
Nov 20, 2012 1991 2012 1965 1995 0 -2.51(-0.13%)
Nov 19, 2012 1939 2001 1933 1998 0 +83.64(+4.37%)
Nov 16, 2012 1911 1930 1891 1914 0 +2.74(+0.14%)
Nov 15, 2012 1926 1939 1894 1912 0 -7.53(-0.39%)
Nov 14, 2012 1955 1965 1910 1919 0 -24.34(-1.25%)
Nov 13, 2012 1933 1970 1930 1943 0 -9.51(-0.49%)
Nov 12, 2012 1968 1979 1942 1953 0 -9.76(-0.50%)
Nov 09, 2012 1945 1988 1941 1963 0 +4.98(+0.25%)
Nov 08, 2012 1976 1994 1943 1958 0 -24.84(-1.25%)
Nov 07, 2012 2017 2046 1971 1982 0 -90.42(-4.36%)
Nov 06, 2012 2045 2090 2038 2073 0 +32.09(+1.57%)
Nov 05, 2012 2034 2066 2023 2041 0 +2.24(+0.11%)
Nov 02, 2012 2090 2112 2026 2039 0 -40.44(-1.95%)
Nov 01, 2012 2019 2088 1987 2079 0 +69.50(+3.46%)
Oct 31, 2012 1984 2020 1964 2010 0 +39.00(+1.98%)
Oct 26, 2012 1971 1971 1971 0 +3.66(+0.19%)
Oct 25, 2012 1917 1990 1896 1967 0 +56.58(+2.96%)
Oct 24, 2012 1945 1969 1893 1910 0 -71.08(-3.59%)
Oct 23, 2012 1982 2014 1953 1981 0 -30.53(-1.52%)
Oct 19, 2012 2033 2038 1989 2012 0 -32.53(-1.59%)
Oct 18, 2012 2026 2056 2006 2044 0 +16.60(+0.82%)
Oct 17, 2012 2005 2037 1999 2028 0 +17.95(+0.89%)
Oct 16, 2012 1973 2026 1973 2010 0 +40.23(+2.04%)
Oct 15, 2012 1969 1979 1949 1970 0 +4.57(+0.23%)
Oct 12, 2012 1974 1988 1953 1965 0 -9.12(-0.46%)
Oct 11, 2012 1984 1991 1955 1974 0 +7.07(+0.36%)
Oct 10, 2012 1975 1992 1956 1967 0 -23.76(-1.19%)
Oct 09, 2012 2009 2021 1982 1991 0 -20.58(-1.02%)
Oct 08, 2012 2021 2032 2000 2011 0 -26.97(-1.32%)
Oct 06, 2012 2027 2058 2016 2038 0 +0.00(+0.00%)
Oct 05, 2012 2027 2058 2016 2038 0 +22.39(+1.11%)
Oct 04, 2012 2008 2025 1992 2016 0 +17.89(+0.90%)
Oct 03, 2012 1978 2012 1963 1998 0 +24.20(+1.23%)
Oct 02, 2012 1987 1998 1958 1974 0 -2.53(-0.13%)
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.