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 (%)
May 30, 2014 3296 3315 3274 3301 0 -7.68(-0.23%)
May 29, 2014 3308 3318 3265 3309 0 +5.40(+0.16%)
May 28, 2014 3324 3349 3269 3303 0 -22.85(-0.69%)
May 27, 2014 3330 3350 3293 3326 0 +16.37(+0.49%)
May 23, 2014 3310 3310 3310 0 +36.33(+1.11%)
May 22, 2014 3292 3308 3258 3273 0 -11.79(-0.36%)
May 21, 2014 3250 3303 3237 3285 0 +42.02(+1.30%)
May 20, 2014 3294 3304 3214 3243 0 -62.18(-1.88%)
May 19, 2014 3252 3318 3247 3305 0 +44.54(+1.37%)
May 16, 2014 3252 3269 3226 3261 0 +6.33(+0.19%)
May 15, 2014 3257 3276 3185 3255 0 -10.80(-0.33%)
May 14, 2014 3325 3331 3256 3265 0 -63.10(-1.90%)
May 13, 2014 3368 3371 3315 3328 0 -28.97(-0.86%)
May 12, 2014 3320 3370 3313 3357 0 +55.74(+1.69%)
May 09, 2014 3283 3318 3259 3302 0 +9.25(+0.28%)
May 08, 2014 3330 3356 3281 3292 0 -40.56(-1.22%)
May 07, 2014 3319 3347 3285 3333 0 +20.97(+0.63%)
May 06, 2014 3330 3344 3289 3312 0 -7.66(-0.23%)
May 05, 2014 3305 3341 3278 3320 0 -8.55(-0.26%)
May 02, 2014 3356 3384 3316 3328 0 -9.25(-0.28%)
May 01, 2014 3293 3378 3268 3337 0 +35.61(+1.08%)
Apr 30, 2014 3251 3315 3237 3302 0 +49.15(+1.51%)
Apr 29, 2014 3272 3288 3236 3253 0 -5.75(-0.18%)
Apr 28, 2014 3252 3286 3199 3258 0 +17.73(+0.55%)
Apr 25, 2014 3316 3335 3226 3241 0 -82.04(-2.47%)
Apr 24, 2014 3247 3349 3228 3323 0 +126.61(+3.96%)
Apr 23, 2014 3223 3238 3181 3196 0 -34.57(-1.07%)
Apr 22, 2014 3190 3253 3180 3231 0 +39.39(+1.23%)
Apr 21, 2014 3204 3213 3156 3191 0 -8.19(-0.26%)
Apr 17, 2014 3200 3200 3200 0 +17.84(+0.56%)
Apr 16, 2014 3152 3192 3128 3182 0 +55.51(+1.78%)
Apr 15, 2014 3136 3158 3070 3126 0 -2.69(-0.09%)
Apr 14, 2014 3148 3163 3105 3129 0 +11.61(+0.37%)
Apr 11, 2014 3137 3172 3107 3117 0 -43.46(-1.38%)
Apr 10, 2014 3211 3229 3149 3161 0 -58.72(-1.82%)
Apr 09, 2014 3153 3228 3136 3219 0 +87.15(+2.78%)
Apr 08, 2014 3104 3160 3082 3132 0 +31.09(+1.00%)
Apr 07, 2014 3157 3182 3079 3101 0 -91.13(-2.85%)
Apr 04, 2014 3273 3298 3184 3192 0 -58.71(-1.81%)
Apr 03, 2014 3240 3271 3216 3251 0 +11.40(+0.35%)
Apr 02, 2014 3172 3248 3161 3240 0 +77.33(+2.45%)
Apr 01, 2014 3154 3193 3145 3162 0 +13.95(+0.44%)
Mar 31, 2014 3143 3174 3120 3148 0 +30.00(+0.96%)
Mar 28, 2014 3107 3170 3096 3118 0 +19.83(+0.64%)
Mar 27, 2014 3101 3126 3063 3099 0 -9.10(-0.29%)
Mar 26, 2014 3165 3178 3106 3108 0 -39.35(-1.25%)
Mar 25, 2014 3160 3205 3130 3147 0 -26.23(-0.83%)
Mar 24, 2014 3198 3214 3147 3173 0 -11.99(-0.38%)
Mar 21, 2014 3178 3228 3165 3185 0 +26.58(+0.84%)
Mar 20, 2014 3155 3178 3132 3159 0 -4.78(-0.15%)
Mar 19, 2014 3180 3196 3140 3163 0 -15.77(-0.50%)
Mar 18, 2014 3177 3207 3160 3179 0 +4.96(+0.16%)
Mar 17, 2014 3150 3202 3146 3174 0 +41.66(+1.33%)
Mar 14, 2014 3161 3187 3120 3133 0 -32.70(-1.03%)
Mar 13, 2014 3200 3216 3144 3165 0 -23.91(-0.75%)
Mar 12, 2014 3160 3192 3148 3189 0 +7.81(+0.25%)
Mar 11, 2014 3200 3222 3148 3181 0 -11.48(-0.36%)
Mar 10, 2014 3231 3246 3183 3193 0 -52.97(-1.63%)
Mar 07, 2014 3261 3275 3224 3246 0 +1.45(+0.04%)
Mar 06, 2014 3221 3259 3211 3244 0 +29.17(+0.91%)
Mar 05, 2014 3209 3228 3183 3215 0 +2.58(+0.08%)
Mar 04, 2014 3203 3243 3187 3213 0 +54.76(+1.73%)
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.