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 (%)
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%)
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%)
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.