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, 2017 2899 2955 2885 2931 0 +24.79(+0.85%)
Mar 30, 2017 2856 2910 2848 2906 0 +49.94(+1.75%)
Mar 29, 2017 2813 2866 2799 2856 0 +40.21(+1.43%)
Mar 28, 2017 2756 2837 2743 2816 0 +52.75(+1.91%)
Mar 27, 2017 2724 2777 2693 2764 0 -30.62(-1.10%)
Mar 24, 2017 2818 2848 2775 2794 0 -20.91(-0.74%)
Mar 23, 2017 2794 2840 2781 2815 0 +22.48(+0.80%)
Mar 22, 2017 2774 2815 2747 2793 0 +9.88(+0.36%)
Mar 21, 2017 2896 2901 2778 2783 0 -92.04(-3.20%)
Mar 20, 2017 2870 2894 2838 2875 0 +2.84(+0.10%)
Mar 17, 2017 2858 2900 2828 2872 0 +11.54(+0.40%)
Mar 16, 2017 2885 2896 2847 2860 0 -12.87(-0.45%)
Mar 15, 2017 2806 2890 2797 2873 0 +85.53(+3.07%)
Mar 14, 2017 2783 2806 2747 2788 0 -23.44(-0.83%)
Mar 13, 2017 2804 2833 2792 2811 0 +10.24(+0.37%)
Mar 10, 2017 2773 2820 2745 2801 0 +53.35(+1.94%)
Mar 09, 2017 2809 2829 2724 2748 0 -69.31(-2.46%)
Mar 08, 2017 2846 2867 2805 2817 0 -19.51(-0.69%)
Mar 07, 2017 2854 2890 2821 2836 0 -28.56(-1.00%)
Mar 06, 2017 2808 2925 2795 2865 0 +20.88(+0.73%)
Mar 03, 2017 2826 2865 2806 2844 0 +29.83(+1.06%)
Mar 02, 2017 2886 2899 2804 2814 0 -68.74(-2.38%)
Mar 01, 2017 2844 2930 2841 2883 0 +97.57(+3.50%)
Feb 28, 2017 2813 2838 2765 2785 0 -39.85(-1.41%)
Feb 27, 2017 2775 2835 2758 2825 0 +48.40(+1.74%)
Feb 24, 2017 2728 2781 2707 2777 0 +15.19(+0.55%)
Feb 23, 2017 2838 2850 2743 2762 0 -63.25(-2.24%)
Feb 22, 2017 2830 2852 2814 2825 0 -28.67(-1.00%)
Feb 21, 2017 2846 2870 2830 2854 0 +13.76(+0.48%)
Feb 17, 2017 2840 2840 2840 2840 0 -9.19(-0.32%)
Feb 16, 2017 2861 2878 2823 2849 0 -16.85(-0.59%)
Feb 15, 2017 2857 2875 2797 2866 0 -2.93(-0.10%)
Feb 14, 2017 2869 2879 2833 2869 0 -18.09(-0.63%)
Feb 13, 2017 2875 2921 2865 2887 0 +29.93(+1.05%)
Feb 10, 2017 2841 2882 2802 2857 0 +40.81(+1.45%)
Feb 09, 2017 2781 2851 2721 2816 0 +51.26(+1.85%)
Feb 08, 2017 2779 2801 2725 2765 0 -28.52(-1.02%)
Feb 07, 2017 2816 2843 2779 2793 0 -19.34(-0.69%)
Feb 06, 2017 2807 2838 2790 2813 0 -3.28(-0.12%)
Feb 03, 2017 2790 2826 2760 2816 0 +56.63(+2.05%)
Feb 02, 2017 2774 2831 2736 2759 0 -13.21(-0.48%)
Feb 01, 2017 2770 2796 2737 2773 0 +19.69(+0.72%)
Jan 31, 2017 2763 2767 2691 2753 0 -17.24(-0.62%)
Jan 30, 2017 2771 2788 2739 2770 0 -37.66(-1.34%)
Jan 27, 2017 2774 2816 2765 2808 0 +54.64(+1.98%)
Jan 26, 2017 2793 2811 2736 2753 0 -48.22(-1.72%)
Jan 25, 2017 2760 2810 2750 2801 0 +60.60(+2.21%)
Jan 24, 2017 2666 2756 2641 2741 0 +101.67(+3.85%)
Jan 23, 2017 2664 2680 2611 2639 0 -34.07(-1.27%)
Jan 20, 2017 2700 2716 2656 2673 0 -22.75(-0.84%)
Jan 19, 2017 2724 2738 2649 2696 0 -11.17(-0.41%)
Jan 18, 2017 2679 2717 2658 2707 0 +27.09(+1.01%)
Jan 17, 2017 2711 2721 2661 2680 0 -48.42(-1.77%)
Jan 13, 2017 2728 2728 2728 2728 0 +60.91(+2.28%)
Jan 12, 2017 2718 2719 2634 2668 0 -51.82(-1.91%)
Jan 11, 2017 2684 2727 2659 2719 0 +67.43(+2.54%)
Jan 10, 2017 2602 2674 2576 2652 0 +82.64(+3.22%)
Jan 09, 2017 2597 2607 2550 2569 0 -41.20(-1.58%)
Jan 06, 2017 2610 2636 2582 2610 0 +6.95(+0.27%)
Jan 05, 2017 2615 2658 2578 2604 0 -10.31(-0.39%)
Jan 04, 2017 2595 2633 2580 2614 0 +27.92(+1.08%)
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.