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 31, 2020 3375 3387 3209 3224 0 -173.78(-5.11%)
Jan 30, 2020 3358 3416 3335 3398 0 +7.18(+0.21%)
Jan 29, 2020 3415 3447 3381 3391 0 -11.49(-0.34%)
Jan 28, 2020 3385 3423 3351 3402 0 +45.14(+1.34%)
Jan 27, 2020 3355 3408 3319 3357 0 -75.30(-2.19%)
Jan 24, 2020 3513 3514 3401 3432 0 -73.80(-2.10%)
Jan 23, 2020 3525 3538 3456 3506 0 -44.07(-1.24%)
Jan 22, 2020 3599 3615 3539 3550 0 -28.72(-0.80%)
Jan 21, 2020 3604 3629 3552 3579 0 -49.78(-1.37%)
Jan 17, 2020 3662 3671 3620 3629 0 -11.58(-0.32%)
Jan 16, 2020 3598 3644 3584 3640 0 +70.19(+1.97%)
Jan 15, 2020 3554 3602 3531 3570 0 +2.12(+0.06%)
Jan 14, 2020 3539 3605 3522 3568 0 +18.94(+0.53%)
Jan 13, 2020 3497 3552 3473 3549 0 +47.85(+1.37%)
Jan 10, 2020 3537 3558 3485 3501 0 -39.13(-1.11%)
Jan 09, 2020 3540 3564 3504 3540 0 +11.74(+0.33%)
Jan 08, 2020 3515 3556 3485 3529 0 +25.43(+0.73%)
Jan 07, 2020 3526 3557 3461 3503 0 +7.81(+0.22%)
Jan 06, 2020 3474 3505 3439 3496 0 -8.59(-0.25%)
Jan 03, 2020 3466 3515 3444 3504 0 -14.88(-0.42%)
Jan 02, 2020 3506 3523 3454 3519 0 +44.03(+1.27%)
Dec 31, 2019 3475 3511 3456 3475 0 -2.12(-0.06%)
Dec 30, 2019 3496 3504 3461 3477 0 -16.78(-0.48%)
Dec 27, 2019 3514 3523 3479 3494 0 -9.12(-0.26%)
Dec 26, 2019 3502 3511 3467 3503 0 +10.32(+0.30%)
Dec 24, 2019 3511 3521 3485 3493 0 -10.66(-0.30%)
Dec 23, 2019 3473 3509 3448 3503 0 +37.07(+1.07%)
Dec 20, 2019 3481 3503 3451 3466 0 +4.09(+0.12%)
Dec 19, 2019 3485 3499 3444 3462 0 -23.80(-0.68%)
Dec 18, 2019 3456 3505 3432 3486 0 +33.87(+0.98%)
Dec 17, 2019 3523 3540 3438 3452 0 -68.90(-1.96%)
Dec 16, 2019 3629 3640 3515 3521 0 -50.46(-1.41%)
Dec 13, 2019 3615 3679 3559 3571 0 -50.18(-1.39%)
Dec 12, 2019 3487 3640 3467 3622 0 +127.94(+3.66%)
Dec 11, 2019 3415 3506 3405 3494 0 +89.25(+2.62%)
Dec 10, 2019 3406 3441 3375 3404 0 -7.83(-0.23%)
Dec 09, 2019 3410 3440 3389 3412 0 -9.11(-0.27%)
Dec 06, 2019 3410 3447 3400 3421 0 +49.98(+1.48%)
Dec 05, 2019 3354 3386 3338 3371 0 +23.13(+0.69%)
Dec 04, 2019 3358 3403 3337 3348 0 +17.36(+0.52%)
Dec 03, 2019 3310 3345 3272 3331 0 -25.04(-0.75%)
Dec 02, 2019 3400 3425 3339 3356 0 -31.91(-0.94%)
Nov 29, 2019 3406 3425 3372 3388 0 -35.63(-1.04%)
Nov 27, 2019 3406 3439 3380 3423 0 +15.23(+0.45%)
Nov 26, 2019 3397 3417 3355 3408 0 +28.19(+0.83%)
Nov 25, 2019 3328 3402 3313 3380 0 +64.00(+1.93%)
Nov 22, 2019 3289 3327 3259 3316 0 +46.23(+1.41%)
Nov 21, 2019 3265 3285 3225 3270 0 +14.12(+0.43%)
Nov 20, 2019 3315 3344 3240 3256 0 -79.41(-2.38%)
Nov 19, 2019 3342 3356 3304 3335 0 +16.53(+0.50%)
Nov 18, 2019 3352 3380 3290 3319 0 -60.55(-1.79%)
Nov 15, 2019 3368 3400 3354 3379 0 +38.72(+1.16%)
Nov 14, 2019 3316 3372 3310 3340 0 -24.01(-0.71%)
Nov 13, 2019 3372 3403 3342 3364 0 -42.85(-1.26%)
Nov 12, 2019 3415 3434 3384 3407 0 -7.26(-0.21%)
Nov 11, 2019 3377 3425 3355 3415 0 +11.46(+0.34%)
Nov 08, 2019 3397 3433 3350 3403 0 -1.95(-0.06%)
Nov 07, 2019 3389 3448 3370 3405 0 +61.21(+1.83%)
Nov 06, 2019 3335 3380 3292 3344 0 +6.80(+0.20%)
Nov 05, 2019 3375 3413 3315 3337 0 -32.09(-0.95%)
Nov 04, 2019 3320 3384 3293 3369 0 +90.32(+2.75%)
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.