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 29, 2017 3281 3325 3261 3282 0 -1.08(-0.03%)
Sep 28, 2017 3263 3307 3241 3283 0 +13.60(+0.42%)
Sep 27, 2017 3230 3307 3208 3269 0 +58.79(+1.83%)
Sep 26, 2017 3232 3249 3195 3210 0 -24.90(-0.77%)
Sep 25, 2017 3228 3290 3206 3235 0 +8.92(+0.28%)
Sep 22, 2017 3195 3248 3189 3226 0 +23.43(+0.73%)
Sep 21, 2017 3198 3222 3179 3203 0 +0.52(+0.02%)
Sep 20, 2017 3195 3237 3168 3202 0 +14.50(+0.45%)
Sep 19, 2017 3149 3200 3138 3188 0 +43.11(+1.37%)
Sep 18, 2017 3113 3173 3037 3145 0 +38.80(+1.25%)
Sep 15, 2017 3052 3121 3030 3106 0 +61.16(+2.01%)
Sep 14, 2017 3038 3066 3011 3045 0 -0.85(-0.03%)
Sep 13, 2017 3012 3057 2995 3046 0 +21.66(+0.72%)
Sep 12, 2017 2979 3033 2971 3024 0 +58.66(+1.98%)
Sep 11, 2017 2936 2982 2922 2965 0 +58.54(+2.01%)
Sep 08, 2017 2869 2972 2861 2907 0 +35.57(+1.24%)
Sep 07, 2017 2916 2950 2852 2871 0 -39.28(-1.35%)
Sep 06, 2017 2930 2940 2886 2910 0 -2.52(-0.09%)
Sep 05, 2017 2962 2988 2900 2913 0 -46.39(-1.57%)
Sep 01, 2017 2934 2975 2917 2959 0 +31.43(+1.07%)
Aug 31, 2017 2957 2968 2906 2928 0 -2.99(-0.10%)
Aug 30, 2017 2887 2938 2870 2931 0 +46.59(+1.62%)
Aug 29, 2017 2862 2901 2844 2884 0 -4.51(-0.16%)
Aug 28, 2017 2904 2921 2866 2889 0 -0.02(-0.00%)
Aug 25, 2017 2881 2911 2860 2889 0 +22.28(+0.78%)
Aug 24, 2017 2893 2901 2848 2867 0 -17.90(-0.62%)
Aug 23, 2017 2888 2917 2874 2884 0 -30.87(-1.06%)
Aug 22, 2017 2837 2923 2832 2915 0 +91.17(+3.23%)
Aug 21, 2017 2811 2843 2800 2824 0 +13.07(+0.46%)
Aug 18, 2017 2795 2834 2765 2811 0 -12.09(-0.43%)
Aug 17, 2017 2845 2882 2804 2823 0 -24.89(-0.87%)
Aug 16, 2017 2854 2880 2813 2848 0 +2.38(+0.08%)
Aug 15, 2017 2892 2906 2826 2846 0 -50.44(-1.74%)
Aug 14, 2017 2870 2909 2849 2896 0 +55.26(+1.95%)
Aug 11, 2017 2839 2880 2806 2841 0 -7.55(-0.27%)
Aug 10, 2017 2876 2914 2834 2848 0 -71.46(-2.45%)
Aug 09, 2017 2932 2982 2883 2920 0 -27.47(-0.93%)
Aug 08, 2017 2943 2981 2918 2947 0 +27.16(+0.93%)
Aug 07, 2017 2917 2946 2888 2920 0 -2.42(-0.08%)
Aug 04, 2017 2904 2951 2893 2923 0 +40.33(+1.40%)
Aug 03, 2017 2835 2914 2753 2882 0 -57.83(-1.97%)
Aug 02, 2017 2948 2978 2903 2940 0 -16.68(-0.56%)
Aug 01, 2017 2958 2984 2905 2957 0 +6.67(+0.23%)
Jul 31, 2017 2963 2973 2918 2950 0 -4.18(-0.14%)
Jul 28, 2017 2976 2987 2920 2954 0 -30.54(-1.02%)
Jul 27, 2017 2984 3015 2958 2985 0 +12.31(+0.41%)
Jul 26, 2017 3071 3104 2968 2973 0 -147.72(-4.73%)
Jul 25, 2017 3102 3136 3077 3120 0 +54.75(+1.79%)
Jul 24, 2017 3063 3077 3027 3066 0 +4.42(+0.14%)
Jul 21, 2017 3107 3107 3022 3061 0 -55.88(-1.79%)
Jul 20, 2017 3132 3162 3095 3117 0 -15.11(-0.48%)
Jul 19, 2017 3096 3142 3072 3132 0 +40.60(+1.31%)
Jul 18, 2017 3100 3136 3071 3091 0 -19.84(-0.64%)
Jul 17, 2017 3091 3119 3071 3111 0 +20.24(+0.65%)
Jul 14, 2017 3085 3118 3054 3091 0 +13.34(+0.43%)
Jul 13, 2017 3069 3102 3043 3078 0 +9.07(+0.30%)
Jul 12, 2017 3090 3133 3049 3069 0 +5.39(+0.18%)
Jul 11, 2017 3049 3098 3018 3063 0 +13.71(+0.45%)
Jul 10, 2017 3003 3084 2978 3050 0 +38.46(+1.28%)
Jul 07, 2017 2984 3020 2964 3011 0 +36.72(+1.23%)
Jul 06, 2017 2967 3031 2954 2974 0 -16.73(-0.56%)
Jul 05, 2017 3001 3015 2951 2991 0 -10.82(-0.36%)
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.