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 24, 2011 2352 2374 2327 2350 0 +11.33(+0.48%)
May 23, 2011 2362 2368 2307 2339 0 -53.79(-2.25%)
May 20, 2011 2410 2424 2374 2393 0 -27.87(-1.15%)
May 19, 2011 2430 2449 2403 2421 0 +8.12(+0.34%)
May 18, 2011 2373 2421 2354 2413 0 +38.45(+1.62%)
May 17, 2011 2426 2435 2360 2374 0 -67.65(-2.77%)
May 16, 2011 2452 2478 2424 2442 0 -26.18(-1.06%)
May 13, 2011 2501 2516 2455 2468 0 -29.66(-1.19%)
May 12, 2011 2478 2509 2448 2498 0 +9.67(+0.39%)
May 11, 2011 2519 2529 2462 2488 0 -41.22(-1.63%)
May 10, 2011 2497 2541 2479 2529 0 +45.82(+1.85%)
May 09, 2011 2452 2515 2438 2483 0 +20.90(+0.85%)
May 06, 2011 2488 2510 2445 2463 0 +14.84(+0.61%)
May 05, 2011 2444 2490 2421 2448 0 -20.73(-0.84%)
May 04, 2011 2547 2554 2466 2468 0 -81.04(-3.18%)
May 03, 2011 2585 2611 2539 2549 0 -49.15(-1.89%)
May 02, 2011 2600 2607 2585 2599 0 -15.26(-0.58%)
Apr 29, 2011 2600 2633 2584 2614 0 +26.45(+1.02%)
Apr 28, 2011 2607 2635 2556 2587 0 -8.45(-0.33%)
Apr 27, 2011 2576 2601 2515 2596 0 +28.39(+1.11%)
Apr 26, 2011 2551 2626 2513 2567 0 +100.97(+4.09%)
Apr 25, 2011 2478 2497 2453 2467 0 +0.43(+0.02%)
Apr 21, 2011 2451 2470 2432 2466 0 +33.72(+1.39%)
Apr 20, 2011 2434 2451 2409 2432 0 +44.21(+1.85%)
Apr 19, 2011 2327 2402 2319 2388 0 +74.44(+3.22%)
Apr 18, 2011 2343 2346 2278 2314 0 -65.99(-2.77%)
Apr 15, 2011 2365 2398 2342 2380 0 +14.80(+0.63%)
Apr 14, 2011 2378 2404 2345 2365 0 -28.30(-1.18%)
Apr 13, 2011 2405 2419 2372 2393 0 +7.34(+0.31%)
Apr 12, 2011 2392 2410 2369 2386 0 -24.76(-1.03%)
Apr 11, 2011 2438 2451 2395 2411 0 -17.19(-0.71%)
Apr 08, 2011 2488 2501 2404 2428 0 -46.92(-1.90%)
Apr 07, 2011 2507 2538 2467 2475 0 -24.14(-0.97%)
Apr 06, 2011 2519 2546 2470 2499 0 +0.04(+0.00%)
Apr 05, 2011 2474 2521 2454 2499 0 +19.23(+0.78%)
Apr 04, 2011 2478 2489 2460 2480 0 +8.45(+0.34%)
Apr 01, 2011 2486 2503 2446 2471 0 -0.29(-0.01%)
Mar 31, 2011 2444 2481 2434 2471 0 +25.31(+1.03%)
Mar 30, 2011 2454 2469 2428 2446 0 +12.65(+0.52%)
Mar 29, 2011 2391 2440 2362 2433 0 +37.24(+1.55%)
Mar 28, 2011 2429 2446 2393 2396 0 -27.97(-1.15%)
Mar 25, 2011 2417 2443 2395 2424 0 +15.69(+0.65%)
Mar 24, 2011 2387 2423 2355 2409 0 +38.80(+1.64%)
Mar 23, 2011 2369 2386 2339 2370 0 -4.73(-0.20%)
Mar 22, 2011 2402 2411 2355 2374 0 -23.40(-0.98%)
Mar 21, 2011 2400 2410 2381 2398 0 +76.39(+3.29%)
Mar 18, 2011 2338 2353 2304 2321 0 +14.91(+0.65%)
Mar 17, 2011 2329 2339 2296 2307 0 +21.60(+0.95%)
Mar 16, 2011 2266 2329 2248 2285 0 +13.09(+0.58%)
Mar 15, 2011 2251 2297 2246 2272 0 -18.76(-0.82%)
Mar 14, 2011 2278 2320 2265 2291 0 -10.40(-0.45%)
Mar 11, 2011 2263 2313 2253 2301 0 +23.98(+1.05%)
Mar 10, 2011 2300 2311 2249 2277 0 -65.87(-2.81%)
Mar 09, 2011 2340 2367 2309 2343 0 -0.74(-0.03%)
Mar 08, 2011 2318 2372 2289 2344 0 +28.68(+1.24%)
Mar 07, 2011 2387 2397 2295 2315 0 -56.81(-2.40%)
Mar 04, 2011 2427 2432 2347 2372 0 -45.05(-1.86%)
Mar 03, 2011 2343 2431 2338 2417 0 +102.03(+4.41%)
Mar 02, 2011 2301 2332 2280 2315 0 +14.18(+0.62%)
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.