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 (%)
Dec 23, 2020 4099 4140 4075 4118 0 +40.12(+0.98%)
Dec 22, 2020 4109 4138 4045 4078 0 -34.68(-0.84%)
Dec 21, 2020 4012 4126 4002 4113 0 +0.71(+0.02%)
Dec 18, 2020 4143 4189 4070 4112 0 -7.02(-0.17%)
Dec 17, 2020 4100 4143 4056 4119 0 +21.07(+0.51%)
Dec 16, 2020 4189 4197 4067 4098 0 -74.72(-1.79%)
Dec 15, 2020 4112 4183 4075 4173 0 +111.76(+2.75%)
Dec 14, 2020 4127 4154 4052 4061 0 -5.07(-0.12%)
Dec 11, 2020 4024 4103 4006 4066 0 -9.06(-0.22%)
Dec 10, 2020 4066 4108 4010 4075 0 -22.30(-0.54%)
Dec 09, 2020 4104 4141 4037 4098 0 +20.50(+0.50%)
Dec 08, 2020 3933 4099 3932 4077 0 +97.31(+2.45%)
Dec 07, 2020 4013 4034 3921 3980 0 -51.97(-1.29%)
Dec 04, 2020 3905 4061 3901 4032 0 +165.17(+4.27%)
Dec 03, 2020 3888 3932 3842 3867 0 -19.60(-0.50%)
Dec 02, 2020 3861 3913 3820 3886 0 +15.58(+0.40%)
Dec 01, 2020 3954 3965 3844 3871 0 -14.31(-0.37%)
Nov 30, 2020 3955 3964 3844 3885 0 -104.61(-2.62%)
Nov 27, 2020 4001 4034 3956 3990 0 -17.20(-0.43%)
Nov 25, 2020 4015 4040 3945 4007 0 -35.49(-0.88%)
Nov 24, 2020 3984 4059 3927 4042 0 +119.74(+3.05%)
Nov 23, 2020 3851 3940 3828 3923 0 +104.88(+2.75%)
Nov 20, 2020 3835 3870 3770 3818 0 -44.68(-1.16%)
Nov 19, 2020 3825 3888 3727 3862 0 +11.33(+0.29%)
Nov 18, 2020 3894 3938 3826 3851 0 -5.62(-0.15%)
Nov 17, 2020 3817 3878 3759 3857 0 -24.18(-0.62%)
Nov 16, 2020 3824 3918 3730 3881 0 +160.70(+4.32%)
Nov 13, 2020 3647 3730 3624 3720 0 +116.26(+3.23%)
Nov 12, 2020 3612 3652 3485 3604 0 -56.80(-1.55%)
Nov 11, 2020 3709 3739 3585 3661 0 -35.01(-0.95%)
Nov 10, 2020 3592 3720 3565 3696 0 +156.26(+4.41%)
Nov 09, 2020 3526 3622 3417 3539 0 +332.78(+10.38%)
Nov 06, 2020 3240 3280 3187 3207 0 -10.29(-0.32%)
Nov 05, 2020 3126 3289 3114 3217 0 +133.17(+4.32%)
Nov 04, 2020 3177 3228 3065 3084 0 -151.58(-4.69%)
Nov 03, 2020 3283 3330 3193 3235 0 -37.52(-1.15%)
Nov 02, 2020 3144 3281 3126 3273 0 +182.41(+5.90%)
Oct 30, 2020 3031 3115 3012 3090 0 +50.27(+1.65%)
Oct 29, 2020 2945 3054 2918 3040 0 +62.02(+2.08%)
Oct 28, 2020 3026 3071 2961 2978 0 -130.20(-4.19%)
Oct 27, 2020 3178 3204 3096 3108 0 -79.49(-2.49%)
Oct 26, 2020 3228 3239 3155 3188 0 -93.58(-2.85%)
Oct 23, 2020 3278 3302 3240 3281 0 +34.80(+1.07%)
Oct 22, 2020 3207 3268 3193 3247 0 +51.43(+1.61%)
Oct 21, 2020 3238 3294 3192 3195 0 -44.39(-1.37%)
Oct 20, 2020 3226 3277 3214 3240 0 +41.11(+1.29%)
Oct 19, 2020 3233 3264 3189 3198 0 -19.73(-0.61%)
Oct 16, 2020 3214 3272 3185 3218 0 +3.56(+0.11%)
Oct 15, 2020 3126 3224 3117 3215 0 +32.30(+1.01%)
Oct 14, 2020 3202 3258 3172 3182 0 -18.23(-0.57%)
Oct 13, 2020 3223 3263 3185 3201 0 -54.26(-1.67%)
Oct 12, 2020 3261 3304 3216 3255 0 +8.33(+0.26%)
Oct 09, 2020 3231 3289 3205 3247 0 +43.18(+1.35%)
Oct 08, 2020 3217 3226 3157 3203 0 +17.45(+0.55%)
Oct 07, 2020 3147 3214 3107 3186 0 +77.37(+2.49%)
Oct 06, 2020 3110 3213 3079 3109 0 +18.26(+0.59%)
Oct 05, 2020 3021 3109 3004 3090 0 +110.62(+3.71%)
Oct 02, 2020 2861 3021 2859 2980 0 +53.78(+1.84%)
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.