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, 2009 865.87 880.18 844.67 857.37 0 +1.03(+0.12%)
Mar 30, 2009 889.75 890.98 839.65 856.34 0 -58.56(-6.40%)
Mar 27, 2009 932.11 939.84 903.03 914.89 0 -31.61(-3.34%)
Mar 26, 2009 907.98 952.12 901.86 946.50 0 +47.25(+5.25%)
Mar 25, 2009 893.61 931.72 866.82 899.26 0 +9.13(+1.03%)
Mar 24, 2009 877.90 915.34 865.72 890.13 0 -3.20(-0.36%)
Mar 23, 2009 858.41 895.01 850.72 893.33 0 +74.81(+9.14%)
Mar 20, 2009 871.71 874.35 807.83 818.52 0 -54.09(-6.20%)
Mar 19, 2009 891.33 899.52 857.29 872.61 0 -7.05(-0.80%)
Mar 18, 2009 839.71 889.23 820.73 879.66 0 +31.29(+3.69%)
Mar 17, 2009 818.69 849.51 804.33 848.37 0 +29.32(+3.58%)
Mar 16, 2009 821.78 845.58 807.20 819.04 0 +4.32(+0.53%)
Mar 13, 2009 806.94 829.04 791.54 814.73 0 +15.74(+1.97%)
Mar 12, 2009 764.79 804.36 740.90 798.99 0 +35.16(+4.60%)
Mar 11, 2009 768.72 793.43 746.75 763.83 0 -1.45(-0.19%)
Mar 10, 2009 702.40 767.45 699.57 765.28 0 +78.45(+11.42%)
Mar 09, 2009 681.97 710.84 669.02 686.84 0 -2.21(-0.32%)
Mar 06, 2009 708.58 720.43 673.12 689.04 0 -10.67(-1.52%)
Mar 05, 2009 734.21 742.86 692.80 699.71 0 -51.08(-6.80%)
Mar 04, 2009 743.56 769.10 735.91 750.79 0 +21.86(+3.00%)
Mar 03, 2009 752.41 761.88 724.01 728.93 0 -12.84(-1.73%)
Mar 02, 2009 774.91 784.37 737.15 741.76 0 -53.43(-6.72%)
Feb 27, 2009 780.86 821.35 771.33 795.20 0 -4.05(-0.51%)
Feb 26, 2009 828.63 843.62 794.53 799.25 0 -16.47(-2.02%)
Feb 25, 2009 836.67 842.17 800.61 815.72 0 -25.45(-3.03%)
Feb 24, 2009 812.31 854.55 788.90 841.17 0 +35.90(+4.46%)
Feb 23, 2009 847.06 869.10 798.10 805.27 0 -32.73(-3.91%)
Feb 20, 2009 834.55 861.07 814.67 837.99 0 -13.94(-1.64%)
Feb 19, 2009 874.14 889.23 843.72 851.93 0 -9.57(-1.11%)
Feb 18, 2009 890.19 895.83 852.89 861.50 0 -22.84(-2.58%)
Feb 17, 2009 885.05 913.67 857.88 884.34 0 -38.69(-4.19%)
Feb 16, 2009 933.00 951.38 912.06 923.03 0 +0.00(+0.00%)
Feb 13, 2009 933.00 951.38 912.06 923.03 0 -8.77(-0.94%)
Feb 12, 2009 924.24 938.85 892.46 931.80 0 -13.06(-1.38%)
Feb 11, 2009 941.98 962.39 924.44 944.87 0 +8.60(+0.92%)
Feb 10, 2009 977.98 998.65 924.67 936.26 0 -54.88(-5.54%)
Feb 09, 2009 997.10 1012 969.93 991.14 0 +2.12(+0.21%)
Feb 06, 2009 950.47 994.90 940.89 989.02 0 +43.46(+4.60%)
Feb 05, 2009 917.71 956.55 905.02 945.56 0 +22.33(+2.42%)
Feb 04, 2009 914.63 945.71 901.14 923.23 0 +8.72(+0.95%)
Feb 03, 2009 896.63 928.19 878.95 914.51 0 +18.84(+2.10%)
Feb 02, 2009 891.88 913.08 874.44 895.67 0 -9.58(-1.06%)
Jan 30, 2009 947.59 955.50 891.71 905.25 0 -45.22(-4.76%)
Jan 29, 2009 988.21 997.64 926.59 950.48 0 -73.93(-7.22%)
Jan 28, 2009 987.46 1037 978.92 1024 0 +64.52(+6.72%)
Jan 27, 2009 947.39 979.16 937.58 959.88 0 +11.21(+1.18%)
Jan 26, 2009 936.41 977.34 929.63 948.67 0 +11.94(+1.27%)
Jan 23, 2009 911.06 957.83 901.14 936.72 0 +0.49(+0.05%)
Jan 22, 2009 958.60 972.75 907.39 936.24 0 -41.19(-4.21%)
Jan 21, 2009 958.87 981.17 923.48 977.43 0 +45.54(+4.89%)
Jan 20, 2009 983.39 995.12 927.03 931.89 0 -60.57(-6.10%)
Jan 19, 2009 1009 1020 953.95 992.46 0 +0.00(+0.00%)
Jan 16, 2009 1009 1020 953.95 992.46 0 -1.99(-0.20%)
Jan 15, 2009 986.74 1009 940.29 994.46 0 +7.74(+0.78%)
Jan 14, 2009 1020 1028 977.17 986.72 0 -50.72(-4.89%)
Jan 13, 2009 1039 1060 1013 1037 0 -3.83(-0.37%)
Jan 12, 2009 1074 1081 1028 1041 0 -45.77(-4.21%)
Jan 09, 2009 1120 1129 1071 1087 0 -38.16(-3.39%)
Jan 08, 2009 1108 1133 1090 1125 0 +14.30(+1.29%)
Jan 07, 2009 1156 1164 1098 1111 0 -62.90(-5.36%)
Jan 06, 2009 1157 1190 1139 1174 0 +26.16(+2.28%)
Jan 05, 2009 1158 1177 1124 1148 0 -18.31(-1.57%)
Jan 02, 2009 1116 1175 1094 1166 0 +57.49(+5.19%)
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.