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 29, 2016 1535 1604 1532 1602 0 +73.65(+4.82%)
Jan 28, 2016 1547 1565 1507 1528 0 +5.45(+0.36%)
Jan 27, 2016 1514 1558 1491 1523 0 +1.31(+0.09%)
Jan 26, 2016 1471 1532 1456 1522 0 +63.53(+4.36%)
Jan 25, 2016 1488 1512 1453 1458 0 -42.46(-2.83%)
Jan 22, 2016 1496 1546 1465 1501 0 +34.87(+2.38%)
Jan 21, 2016 1461 1495 1437 1466 0 +4.38(+0.30%)
Jan 20, 2016 1441 1477 1386 1461 0 +1.76(+0.12%)
Jan 19, 2016 1524 1533 1438 1460 0 -58.03(-3.82%)
Jan 15, 2016 1518 1518 1518 1518 0 -24.48(-1.59%)
Jan 14, 2016 1552 1561 1508 1542 0 +3.63(+0.24%)
Jan 13, 2016 1597 1605 1533 1539 0 -44.58(-2.82%)
Jan 12, 2016 1595 1607 1544 1583 0 +7.77(+0.49%)
Jan 11, 2016 1593 1601 1550 1575 0 -7.66(-0.48%)
Jan 08, 2016 1627 1638 1576 1583 0 -34.97(-2.16%)
Jan 07, 2016 1638 1650 1611 1618 0 -45.53(-2.74%)
Jan 06, 2016 1657 1684 1645 1664 0 -29.04(-1.72%)
Jan 05, 2016 1694 1732 1667 1693 0 -27.37(-1.59%)
Jan 04, 2016 1710 1732 1669 1720 0 -27.71(-1.59%)
Dec 31, 2015 1748 1748 1748 1748 0 -12.07(-0.69%)
Dec 30, 2015 1756 1782 1747 1760 0 -4.28(-0.24%)
Dec 29, 2015 1761 1778 1731 1764 0 +19.31(+1.11%)
Dec 28, 2015 1769 1786 1725 1745 0 -35.32(-1.98%)
Dec 24, 2015 1780 1780 1780 1780 0 -1.53(-0.09%)
Dec 23, 2015 1728 1785 1715 1782 0 +61.80(+3.59%)
Dec 22, 2015 1699 1735 1688 1720 0 +26.60(+1.57%)
Dec 21, 2015 1684 1708 1654 1693 0 +17.62(+1.05%)
Dec 18, 2015 1679 1697 1660 1675 0 -8.42(-0.50%)
Dec 17, 2015 1719 1744 1680 1684 0 -32.71(-1.91%)
Dec 16, 2015 1765 1791 1694 1717 0 -48.62(-2.75%)
Dec 15, 2015 1814 1841 1741 1765 0 -134.32(-7.07%)
Dec 14, 2015 1904 1918 1869 1900 0 -7.76(-0.41%)
Dec 11, 2015 1916 1928 1897 1907 0 -37.49(-1.93%)
Dec 10, 2015 1945 1970 1932 1945 0 -3.78(-0.19%)
Dec 09, 2015 1955 1997 1933 1949 0 -8.70(-0.44%)
Dec 08, 2015 1991 2004 1947 1957 0 -61.79(-3.06%)
Dec 07, 2015 2044 2042 1996 2019 0 -41.31(-2.00%)
Dec 04, 2015 2052 2072 2024 2060 0 -5.40(-0.26%)
Dec 03, 2015 2087 2092 2047 2066 0 -12.00(-0.58%)
Dec 02, 2015 2096 2123 2064 2078 0 -27.81(-1.32%)
Dec 01, 2015 2120 2128 2077 2106 0 -14.28(-0.67%)
Nov 30, 2015 2100 2124 2077 2120 0 +27.90(+1.33%)
Nov 27, 2015 2085 2102 2060 2092 0 +6.68(+0.32%)
Nov 25, 2015 2085 2085 2085 2085 0 -1.02(-0.05%)
Nov 24, 2015 2040 2094 2028 2086 0 +39.28(+1.92%)
Nov 23, 2015 2047 2073 2042 2047 0 -2.78(-0.14%)
Nov 20, 2015 2040 2071 2020 2050 0 +19.39(+0.95%)
Nov 19, 2015 2018 2044 1994 2030 0 +2.09(+0.10%)
Nov 18, 2015 1995 2035 1982 2028 0 +42.05(+2.12%)
Nov 17, 2015 2012 2015 1961 1986 0 -21.86(-1.09%)
Nov 16, 2015 1968 2011 1956 2008 0 +38.21(+1.94%)
Nov 13, 2015 1959 1983 1934 1970 0 +1.87(+0.10%)
Nov 12, 2015 2019 2027 1953 1968 0 -76.22(-3.73%)
Nov 11, 2015 2082 2086 2033 2044 0 -34.89(-1.68%)
Nov 10, 2015 2052 2087 2035 2079 0 +16.26(+0.79%)
Nov 09, 2015 2103 2102 2042 2063 0 -44.13(-2.09%)
Nov 06, 2015 2078 2113 2041 2107 0 +6.38(+0.30%)
Nov 05, 2015 2057 2122 2042 2101 0 +43.37(+2.11%)
Nov 04, 2015 2059 2092 2036 2057 0 -8.52(-0.41%)
Nov 03, 2015 2057 2092 2026 2066 0 -19.60(-0.94%)
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.