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 31, 2008 1082 1121 1071 1108 0 +33.06(+3.07%)
Dec 30, 2008 1026 1080 1016 1075 0 +59.94(+5.90%)
Dec 29, 2008 1045 1052 1002 1015 0 -32.65(-3.12%)
Dec 26, 2008 1034 1053 1020 1048 0 +18.95(+1.84%)
Dec 25, 2008 1021 1039 1001 1029 0 +0.00(+0.00%)
Dec 24, 2008 1021 1039 1001 1029 0 +10.18(+1.00%)
Dec 23, 2008 1031 1052 1001 1019 0 -3.19(-0.31%)
Dec 22, 2008 1061 1069 993.20 1022 0 -39.86(-3.75%)
Dec 19, 2008 1056 1098 1026 1062 0 +9.95(+0.95%)
Dec 18, 2008 1071 1077 1028 1052 0 -10.82(-1.02%)
Dec 17, 2008 1022 1078 1010 1063 0 +28.08(+2.71%)
Dec 16, 2008 969.08 1040 950.67 1035 0 +79.19(+8.29%)
Dec 15, 2008 996.28 1016 938.83 955.63 0 -36.00(-3.63%)
Dec 12, 2008 952.72 1008 918.15 991.63 0 +11.24(+1.15%)
Dec 11, 2008 1035 1056 964.01 980.40 0 -71.93(-6.84%)
Dec 10, 2008 1016 1071 1006 1052 0 +50.35(+5.03%)
Dec 09, 2008 990.59 1056 970.83 1002 0 +3.13(+0.31%)
Dec 08, 2008 975.46 1026 964.40 998.85 0 +47.31(+4.97%)
Dec 05, 2008 894.27 957.76 871.05 951.54 0 +43.19(+4.75%)
Dec 04, 2008 922.54 959.83 887.04 908.35 0 -30.16(-3.21%)
Dec 03, 2008 899.95 947.88 873.38 938.51 0 +18.94(+2.06%)
Dec 02, 2008 897.85 927.42 881.80 919.57 0 +38.91(+4.42%)
Dec 01, 2008 954.31 957.65 874.80 880.66 0 -91.25(-9.39%)
Nov 28, 2008 939.54 975.87 919.36 971.91 0 +24.18(+2.55%)
Nov 27, 2008 852.66 956.10 839.97 947.73 0 +0.00(+0.00%)
Nov 26, 2008 852.66 956.10 839.97 947.73 0 +72.75(+8.31%)
Nov 25, 2008 872.11 894.83 835.00 874.98 0 +17.67(+2.06%)
Nov 24, 2008 795.76 872.82 787.46 857.31 0 +72.63(+9.26%)
Nov 21, 2008 750.45 790.17 710.34 784.68 0 +48.27(+6.55%)
Nov 20, 2008 799.18 830.92 730.42 736.41 0 -71.82(-8.89%)
Nov 19, 2008 889.69 896.16 805.02 808.23 0 -84.73(-9.49%)
Nov 18, 2008 900.84 915.05 857.51 892.96 0 -6.60(-0.73%)
Nov 17, 2008 913.69 942.98 888.77 899.56 0 -24.78(-2.68%)
Nov 14, 2008 961.31 988.03 911.67 924.34 0 -53.07(-5.43%)
Nov 13, 2008 906.65 984.37 863.56 977.41 0 +78.24(+8.70%)
Nov 12, 2008 942.28 959.04 890.73 899.17 0 -58.35(-6.09%)
Nov 11, 2008 971.92 994.71 939.40 957.52 0 -31.87(-3.22%)
Nov 10, 2008 1033 1058 977.63 989.40 0 -21.70(-2.15%)
Nov 07, 2008 1005 1034 985.38 1011 0 +9.68(+0.97%)
Nov 06, 2008 1065 1086 995.89 1001 0 -74.25(-6.90%)
Nov 05, 2008 1120 1147 1069 1076 0 -58.44(-5.15%)
Nov 04, 2008 1117 1164 1080 1134 0 +33.89(+3.08%)
Nov 03, 2008 1070 1119 1056 1100 0 +31.79(+2.98%)
Oct 31, 2008 1050 1101 1024 1068 0 +15.73(+1.49%)
Oct 30, 2008 1048 1078 1011 1053 0 +36.41(+3.58%)
Oct 29, 2008 987.97 1070 965.00 1016 0 +35.19(+3.59%)
Oct 28, 2008 946.90 992.32 873.51 981.10 0 +61.26(+6.66%)
Oct 27, 2008 917.90 986.20 891.67 919.84 0 -15.84(-1.69%)
Oct 24, 2008 964.34 1010 897.50 935.67 0 -111.78(-10.67%)
Oct 23, 2008 1103 1122 995.90 1047 0 -42.26(-3.88%)
Oct 22, 2008 1174 1194 1054 1090 0 -122.21(-10.08%)
Oct 21, 2008 1230 1263 1182 1212 0 -29.03(-2.34%)
Oct 20, 2008 1207 1257 1170 1241 0 +55.05(+4.64%)
Oct 17, 2008 1127 1245 1106 1186 0 -2.90(-0.24%)
Oct 16, 2008 1122 1199 1065 1189 0 +65.08(+5.79%)
Oct 15, 2008 1240 1253 1121 1124 0 -138.20(-10.95%)
Oct 14, 2008 1321 1339 1220 1262 0 -0.06(-0.00%)
Oct 13, 2008 1197 1272 1169 1262 0 +115.62(+10.09%)
Oct 10, 2008 1098 1209 1039 1146 0 +0.82(+0.07%)
Oct 09, 2008 1242 1275 1137 1146 0 -84.78(-6.89%)
Oct 08, 2008 1197 1287 1167 1230 0 -5.56(-0.45%)
Oct 07, 2008 1337 1360 1221 1236 0 -81.44(-6.18%)
Oct 06, 2008 1343 1365 1241 1317 0 -55.19(-4.02%)
Oct 03, 2008 1434 1480 1364 1373 0 -39.47(-2.80%)
Oct 02, 2008 1513 1525 1399 1412 0 -110.87(-7.28%)
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.