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 (%)
Nov 30, 2018 3092 3168 3063 3158 0 +51.41(+1.65%)
Nov 29, 2018 3119 3157 3072 3106 0 -24.94(-0.80%)
Nov 28, 2018 3028 3137 2984 3131 0 +119.12(+3.95%)
Nov 27, 2018 3065 3080 2997 3012 0 -68.55(-2.23%)
Nov 26, 2018 3056 3105 3030 3081 0 +58.71(+1.94%)
Nov 23, 2018 2990 3069 2990 3022 0 -6.11(-0.20%)
Nov 21, 2018 3028 3028 3028 3028 0 +19.26(+0.64%)
Nov 20, 2018 3040 3074 2981 3009 0 -76.93(-2.49%)
Nov 19, 2018 3149 3162 3074 3086 0 -77.17(-2.44%)
Nov 16, 2018 3148 3190 3111 3163 0 -3.68(-0.12%)
Nov 15, 2018 3064 3179 3042 3167 0 +80.18(+2.60%)
Nov 14, 2018 3086 3165 3039 3087 0 -7.52(-0.24%)
Nov 13, 2018 3111 3186 3072 3094 0 -1.33(-0.04%)
Nov 12, 2018 3174 3207 3088 3095 0 -72.54(-2.29%)
Nov 09, 2018 3243 3261 3139 3168 0 -104.42(-3.19%)
Nov 08, 2018 3269 3343 3230 3272 0 -18.88(-0.57%)
Nov 07, 2018 3197 3302 3182 3291 0 +104.75(+3.29%)
Nov 06, 2018 3188 3267 3101 3186 0 -23.57(-0.73%)
Nov 05, 2018 3254 3282 3176 3210 0 -35.88(-1.11%)
Nov 02, 2018 3120 3277 3076 3246 0 +156.20(+5.06%)
Nov 01, 2018 2992 3118 2955 3090 0 +105.33(+3.53%)
Oct 31, 2018 2989 3029 2953 2984 0 +51.06(+1.74%)
Oct 30, 2018 2852 2940 2787 2933 0 +72.46(+2.53%)
Oct 29, 2018 2924 2954 2821 2861 0 -12.49(-0.43%)
Oct 26, 2018 2808 2926 2797 2873 0 +49.08(+1.74%)
Oct 24, 2018 2970 2982 2821 2824 0 -145.36(-4.89%)
Oct 23, 2018 2978 3018 2913 2970 0 -49.69(-1.65%)
Oct 22, 2018 2996 3041 2976 3019 0 +40.42(+1.36%)
Oct 19, 2018 3025 3054 2943 2979 0 -51.61(-1.70%)
Oct 18, 2018 3098 3110 3007 3031 0 -91.95(-2.94%)
Oct 17, 2018 3135 3159 3090 3122 0 -29.53(-0.94%)
Oct 16, 2018 3100 3163 3050 3152 0 +76.69(+2.49%)
Oct 15, 2018 3073 3110 3042 3075 0 -1.90(-0.06%)
Oct 12, 2018 3207 3209 3040 3077 0 -77.96(-2.47%)
Oct 11, 2018 3244 3297 3152 3155 0 -105.06(-3.22%)
Oct 10, 2018 3393 3404 3253 3260 0 -141.56(-4.16%)
Oct 09, 2018 3447 3461 3391 3402 0 -63.69(-1.84%)
Oct 08, 2018 3462 3486 3415 3466 0 -7.68(-0.22%)
Oct 05, 2018 3532 3550 3450 3473 0 -60.81(-1.72%)
Oct 04, 2018 3524 3559 3499 3534 0 -0.80(-0.02%)
Oct 03, 2018 3498 3573 3478 3535 0 +60.60(+1.74%)
Oct 02, 2018 3471 3496 3446 3474 0 +2.04(+0.06%)
Oct 01, 2018 3506 3519 3457 3472 0 -6.73(-0.19%)
Sep 28, 2018 3466 3495 3437 3479 0 +3.98(+0.11%)
Sep 27, 2018 3482 3504 3452 3475 0 -1.37(-0.04%)
Sep 26, 2018 3538 3567 3469 3476 0 -65.37(-1.85%)
Sep 25, 2018 3556 3590 3519 3542 0 -10.17(-0.29%)
Sep 24, 2018 3571 3580 3513 3552 0 -25.37(-0.71%)
Sep 21, 2018 3577 3638 3554 3577 0 +8.95(+0.25%)
Sep 20, 2018 3514 3581 3482 3568 0 +81.23(+2.33%)
Sep 19, 2018 3469 3535 3447 3487 0 +22.74(+0.66%)
Sep 18, 2018 3471 3509 3420 3464 0 +5.03(+0.15%)
Sep 17, 2018 3437 3487 3408 3459 0 +25.71(+0.75%)
Sep 14, 2018 3400 3463 3395 3434 0 +21.94(+0.64%)
Sep 13, 2018 3442 3461 3394 3412 0 -8.90(-0.26%)
Sep 12, 2018 3404 3446 3366 3420 0 +10.80(+0.32%)
Sep 11, 2018 3415 3450 3389 3410 0 -45.13(-1.31%)
Sep 10, 2018 3455 3507 3431 3455 0 +49.99(+1.47%)
Sep 07, 2018 3413 3441 3380 3405 0 -24.89(-0.73%)
Sep 06, 2018 3451 3490 3408 3430 0 -18.46(-0.54%)
Sep 05, 2018 3399 3460 3376 3448 0 +43.98(+1.29%)
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.