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 (%)
Jan 30, 2015 2283 2309 2251 2274 0 -34.14(-1.48%)
Jan 29, 2015 2263 2393 2180 2308 0 -32.25(-1.38%)
Jan 28, 2015 2380 2394 2329 2340 0 -27.43(-1.16%)
Jan 27, 2015 2394 2401 2336 2367 0 -65.14(-2.68%)
Jan 26, 2015 2409 2441 2388 2433 0 +23.45(+0.97%)
Jan 23, 2015 2423 2436 2391 2409 0 -22.96(-0.94%)
Jan 22, 2015 2422 2442 2398 2432 0 +37.49(+1.57%)
Jan 21, 2015 2360 2399 2357 2395 0 +45.69(+1.95%)
Jan 20, 2015 2362 2386 2330 2349 0 -16.37(-0.69%)
Jan 16, 2015 2347 2372 2311 2365 0 +7.39(+0.31%)
Jan 15, 2015 2361 2406 2351 2358 0 -18.66(-0.79%)
Jan 14, 2015 2354 2391 2339 2377 0 -10.01(-0.42%)
Jan 13, 2015 2387 2387 2387 2387 0 -10.63(-0.44%)
Jan 12, 2015 2404 2417 2359 2397 0 -14.29(-0.59%)
Jan 09, 2015 2443 2452 2396 2412 0 -26.36(-1.08%)
Jan 08, 2015 2422 2450 2410 2438 0 +37.15(+1.55%)
Jan 07, 2015 2410 2424 2377 2401 0 -1.61(-0.07%)
Jan 06, 2015 2440 2460 2385 2402 0 -42.22(-1.73%)
Jan 05, 2015 2492 2504 2434 2445 0 -74.72(-2.97%)
Jan 02, 2015 2539 2553 2486 2519 0 -10.56(-0.42%)
Dec 31, 2014 2530 2530 2530 2530 0 -28.25(-1.10%)
Dec 30, 2014 2578 2587 2552 2558 0 -27.47(-1.06%)
Dec 29, 2014 2568 2604 2562 2586 0 +14.95(+0.58%)
Dec 26, 2014 2563 2593 2550 2571 0 +14.26(+0.56%)
Dec 24, 2014 2556 2556 2556 2556 0 -5.64(-0.22%)
Dec 23, 2014 2546 2584 2534 2562 0 +30.44(+1.20%)
Dec 22, 2014 2516 2537 2495 2532 0 +15.29(+0.61%)
Dec 19, 2014 2489 2532 2472 2516 0 +24.70(+0.99%)
Dec 18, 2014 2466 2495 2442 2492 0 +59.99(+2.47%)
Dec 17, 2014 2389 2439 2354 2432 0 +43.97(+1.84%)
Dec 16, 2014 2388 2435 2384 2388 0 -19.48(-0.81%)
Dec 15, 2014 2432 2448 2390 2407 0 -12.53(-0.52%)
Dec 12, 2014 2454 2467 2413 2420 0 -59.81(-2.41%)
Dec 11, 2014 2467 2510 2460 2479 0 +18.74(+0.76%)
Dec 10, 2014 2528 2526 2440 2461 0 -85.23(-3.35%)
Dec 09, 2014 2475 2550 2467 2546 0 +42.44(+1.70%)
Dec 08, 2014 2543 2557 2497 2503 0 -49.92(-1.96%)
Dec 05, 2014 2535 2570 2527 2553 0 +14.01(+0.55%)
Dec 04, 2014 2541 2566 2519 2539 0 -9.41(-0.37%)
Dec 03, 2014 2528 2574 2518 2549 0 +27.34(+1.08%)
Dec 02, 2014 2500 2538 2489 2521 0 +18.93(+0.76%)
Dec 01, 2014 2543 2548 2479 2502 0 -51.43(-2.01%)
Nov 28, 2014 2606 2609 2543 2554 0 -63.17(-2.41%)
Nov 26, 2014 2617 2617 2617 2617 0 -18.58(-0.70%)
Nov 25, 2014 2614 2647 2602 2636 0 +29.93(+1.15%)
Nov 24, 2014 2625 2650 2589 2606 0 -35.51(-1.34%)
Nov 21, 2014 2650 2677 2632 2641 0 +29.76(+1.14%)
Nov 20, 2014 2578 2621 2571 2612 0 +10.67(+0.41%)
Nov 19, 2014 2633 2631 2573 2601 0 -37.18(-1.41%)
Nov 18, 2014 2621 2666 2614 2638 0 +17.44(+0.67%)
Nov 17, 2014 2594 2633 2587 2621 0 +29.56(+1.14%)
Nov 14, 2014 2586 2609 2573 2591 0 -4.25(-0.16%)
Nov 13, 2014 2623 2637 2585 2595 0 -27.62(-1.05%)
Nov 12, 2014 2604 2645 2589 2623 0 +6.84(+0.26%)
Nov 11, 2014 2617 2632 2599 2616 0 -3.45(-0.13%)
Nov 10, 2014 2616 2646 2600 2619 0 -1.27(-0.05%)
Nov 07, 2014 2624 2644 2604 2621 0 -2.13(-0.08%)
Nov 06, 2014 2594 2631 2583 2623 0 +28.56(+1.10%)
Nov 05, 2014 2580 2611 2543 2594 0 +35.97(+1.41%)
Nov 04, 2014 2571 2585 2549 2558 0 -29.12(-1.13%)
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.