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 (%)
Aug 29, 2014 2826 2826 2826 0 +5.38(+0.19%)
Aug 28, 2014 2815 2828 2803 2821 0 -9.93(-0.35%)
Aug 27, 2014 2828 2842 2814 2831 0 +3.61(+0.13%)
Aug 26, 2014 2832 2850 2822 2827 0 +1.16(+0.04%)
Aug 25, 2014 2838 2851 2816 2826 0 +7.41(+0.26%)
Aug 22, 2014 2818 2838 2797 2819 0 -2.43(-0.09%)
Aug 21, 2014 2829 2844 2799 2821 0 -6.41(-0.23%)
Aug 20, 2014 2837 2856 2815 2828 0 -17.93(-0.63%)
Aug 19, 2014 2807 2860 2796 2846 0 +43.13(+1.54%)
Aug 18, 2014 2777 2811 2773 2802 0 +47.04(+1.71%)
Aug 15, 2014 2779 2783 2732 2755 0 -15.93(-0.57%)
Aug 14, 2014 2781 2793 2756 2771 0 +0.53(+0.02%)
Aug 13, 2014 2756 2787 2740 2771 0 +26.59(+0.97%)
Aug 12, 2014 2740 2767 2717 2744 0 -1.86(-0.07%)
Aug 11, 2014 2768 2787 2730 2746 0 -7.30(-0.27%)
Aug 08, 2014 2704 2758 2684 2753 0 +42.29(+1.56%)
Aug 07, 2014 2710 2747 2661 2711 0 -10.37(-0.38%)
Aug 06, 2014 2707 2736 2698 2721 0 -2.34(-0.09%)
Aug 05, 2014 2717 2757 2701 2724 0 -9.04(-0.33%)
Aug 04, 2014 2709 2741 2696 2733 0 +30.46(+1.13%)
Aug 01, 2014 2692 2717 2673 2702 0 +0.60(+0.02%)
Jul 31, 2014 2704 2748 2629 2702 0 -254.07(-8.60%)
Jul 23, 2014 2962 2975 2934 2956 0 -4.82(-0.16%)
Jul 22, 2014 2940 2986 2929 2961 0 +44.86(+1.54%)
Jul 21, 2014 2878 2926 2867 2916 0 +31.66(+1.10%)
Jul 18, 2014 2861 2889 2848 2884 0 +23.75(+0.83%)
Jul 17, 2014 2860 2894 2847 2860 0 -14.42(-0.50%)
Jul 16, 2014 2871 2890 2849 2875 0 +18.09(+0.63%)
Jul 15, 2014 2862 2888 2843 2857 0 -12.68(-0.44%)
Jul 14, 2014 2890 2896 2860 2869 0 +1.26(+0.04%)
Jul 11, 2014 2860 2876 2832 2868 0 +0.20(+0.01%)
Jul 10, 2014 2888 2896 2857 2868 0 -55.00(-1.88%)
Jul 09, 2014 2929 2957 2913 2923 0 -3.26(-0.11%)
Jul 08, 2014 2929 2942 2901 2926 0 -11.23(-0.38%)
Jul 07, 2014 2962 2969 2924 2937 0 -44.09(-1.48%)
Jul 03, 2014 2981 2981 2981 0 +6.95(+0.23%)
Jul 02, 2014 2937 2997 2920 2975 0 +31.58(+1.07%)
Jul 01, 2014 2954 2992 2926 2943 0 -513.29(-14.85%)
Jun 30, 2014 3447 3471 3414 3456 0 +13.03(+0.38%)
Jun 27, 2014 3417 3453 3399 3443 0 +14.96(+0.44%)
Jun 26, 2014 3445 3452 3396 3428 0 -19.30(-0.56%)
Jun 25, 2014 3407 3458 3404 3448 0 +22.45(+0.66%)
Jun 24, 2014 3448 3475 3408 3425 0 -38.74(-1.12%)
Jun 23, 2014 3482 3501 3439 3464 0 -11.76(-0.34%)
Jun 20, 2014 3522 3537 3457 3476 0 -18.27(-0.52%)
Jun 19, 2014 3454 3512 3430 3494 0 +66.90(+1.95%)
Jun 18, 2014 3427 3437 3394 3427 0 +5.98(+0.17%)
Jun 17, 2014 3413 3455 3392 3421 0 +5.48(+0.16%)
Jun 16, 2014 3412 3431 3390 3416 0 -2.24(-0.07%)
Jun 13, 2014 3418 3437 3390 3418 0 +1.14(+0.03%)
Jun 12, 2014 3438 3456 3395 3417 0 -30.46(-0.88%)
Jun 11, 2014 3448 3462 3430 3447 0 -17.28(-0.50%)
Jun 10, 2014 3450 3477 3425 3464 0 +44.03(+1.29%)
Jun 06, 2014 3396 3430 3384 3420 0 +35.23(+1.04%)
Jun 05, 2014 3352 3395 3332 3385 0 +47.71(+1.43%)
Jun 04, 2014 3314 3349 3310 3337 0 +12.22(+0.37%)
Jun 03, 2014 3318 3357 3303 3325 0 -4.08(-0.12%)
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.