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 (%)
Jun 26, 2009 1037 1055 1025 1045 0 +6.18(+0.59%)
Jun 25, 2009 1022 1042 1014 1039 0 +27.67(+2.74%)
Jun 24, 2009 1008 1038 998.28 1012 0 +13.29(+1.33%)
Jun 23, 2009 1010 1019 986.32 998.34 0 -4.84(-0.48%)
Jun 22, 2009 1039 1041 1002 1003 0 -43.59(-4.16%)
Jun 19, 2009 1068 1079 1039 1047 0 -4.85(-0.46%)
Jun 18, 2009 1061 1068 1034 1052 0 -10.28(-0.97%)
Jun 17, 2009 1053 1076 1031 1062 0 +9.82(+0.93%)
Jun 16, 2009 1081 1089 1047 1052 0 -28.04(-2.60%)
Jun 15, 2009 1096 1105 1062 1080 0 -31.10(-2.80%)
Jun 12, 2009 1120 1129 1090 1111 0 -18.83(-1.67%)
Jun 11, 2009 1128 1149 1119 1130 0 -0.15(-0.01%)
Jun 10, 2009 1136 1146 1104 1130 0 +2.43(+0.22%)
Jun 09, 2009 1117 1136 1104 1128 0 +18.46(+1.66%)
Jun 08, 2009 1096 1125 1083 1109 0 -13.79(-1.23%)
Jun 05, 2009 1126 1142 1104 1123 0 +9.25(+0.83%)
Jun 04, 2009 1103 1122 1081 1114 0 +14.76(+1.34%)
Jun 03, 2009 1099 1117 1081 1099 0 -13.91(-1.25%)
Jun 02, 2009 1099 1126 1084 1113 0 +10.54(+0.96%)
Jun 01, 2009 1068 1114 1051 1102 0 +56.80(+5.43%)
May 29, 2009 1039 1054 1014 1046 0 +14.32(+1.39%)
May 28, 2009 1046 1057 1007 1031 0 -3.38(-0.33%)
May 27, 2009 1046 1071 1023 1035 0 -12.42(-1.19%)
May 26, 2009 991.40 1050 982.72 1047 0 +47.26(+4.73%)
May 25, 2009 994.39 1017 971.43 999.88 0 +0.00(+0.00%)
May 22, 2009 994.39 1017 971.43 999.88 0 +10.81(+1.09%)
May 21, 2009 1008 1018 977.65 989.07 0 -33.36(-3.26%)
May 20, 2009 1045 1073 1018 1022 0 -8.08(-0.78%)
May 19, 2009 1025 1053 1018 1031 0 +2.80(+0.27%)
May 18, 2009 993.65 1032 983.41 1028 0 +47.80(+4.88%)
May 15, 2009 985.75 1009 967.48 979.91 0 -9.50(-0.96%)
May 14, 2009 999.82 1020 974.20 989.40 0 -4.07(-0.41%)
May 13, 2009 1024 1028 986.71 993.48 0 -44.94(-4.33%)
May 12, 2009 1062 1072 1015 1038 0 -20.23(-1.91%)
May 11, 2009 1079 1090 1049 1059 0 -47.97(-4.33%)
May 08, 2009 1092 1119 1065 1107 0 +38.47(+3.60%)
May 07, 2009 1114 1130 1058 1068 0 -35.94(-3.26%)
May 06, 2009 1105 1127 1075 1104 0 +10.08(+0.92%)
May 05, 2009 1112 1127 1076 1094 0 -29.49(-2.62%)
May 04, 2009 1103 1127 1094 1124 0 +48.43(+4.50%)
May 01, 2009 1057 1086 1028 1075 0 +14.38(+1.36%)
Apr 30, 2009 1086 1112 1056 1061 0 -11.17(-1.04%)
Apr 29, 2009 1037 1090 1032 1072 0 +48.04(+4.69%)
Apr 28, 2009 1005 1054 1000 1024 0 +3.86(+0.38%)
Apr 27, 2009 1040 1072 978.71 1020 0 -53.70(-5.00%)
Apr 24, 2009 1002 1087 999.11 1074 0 +73.96(+7.40%)
Apr 23, 2009 999.40 1016 966.28 999.70 0 +0.79(+0.08%)
Apr 22, 2009 955.92 1028 952.09 998.91 0 +30.72(+3.17%)
Apr 21, 2009 932.66 977.03 923.17 968.19 0 +31.45(+3.36%)
Apr 20, 2009 984.18 986.82 929.92 936.74 0 -68.30(-6.80%)
Apr 17, 2009 976.39 1013 967.23 1005 0 +32.54(+3.35%)
Apr 16, 2009 961.28 983.52 846.72 972.50 0 +19.47(+2.04%)
Apr 15, 2009 932.25 967.33 923.18 953.02 0 -10.76(-1.12%)
Apr 14, 2009 970.86 989.78 949.32 963.78 0 -22.61(-2.29%)
Apr 13, 2009 987.08 1000 958.06 986.39 0 -13.60(-1.36%)
Apr 10, 2009 948.23 1003 939.36 999.99 0 +0.00(+0.00%)
Apr 09, 2009 948.23 1003 939.36 999.99 0 +79.97(+8.69%)
Apr 08, 2009 913.11 932.07 898.93 920.02 0 +12.21(+1.34%)
Apr 07, 2009 931.23 939.54 900.37 907.81 0 -44.08(-4.63%)
Apr 06, 2009 957.38 969.30 927.01 951.89 0 -15.90(-1.64%)
Apr 03, 2009 951.73 977.24 939.95 967.79 0 +12.93(+1.35%)
Apr 02, 2009 906.54 976.91 901.64 954.86 0 +67.68(+7.63%)
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.