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 (%)
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%)
Jan 01, 2009 1082 1121 1071 1108 0 +0.00(+0.00%)
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%)
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.