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 31, 2019 2888 2927 2872 2905 0 -25.10(-0.86%)
May 30, 2019 2954 2980 2908 2931 0 -14.29(-0.49%)
May 29, 2019 2935 2972 2901 2945 0 -12.74(-0.43%)
May 28, 2019 3003 3022 2947 2958 0 -26.89(-0.90%)
May 24, 2019 3007 3023 2948 2984 0 +41.01(+1.39%)
May 23, 2019 2974 2979 2883 2943 0 -44.42(-1.49%)
May 22, 2019 3006 3027 2963 2988 0 -33.61(-1.11%)
May 21, 2019 2982 3032 2971 3021 0 +53.45(+1.80%)
May 20, 2019 2967 3003 2942 2968 0 -24.20(-0.81%)
May 17, 2019 3033 3066 2988 2992 0 -77.56(-2.53%)
May 16, 2019 3086 3139 3054 3070 0 +1.20(+0.04%)
May 15, 2019 3026 3079 2998 3069 0 +24.37(+0.80%)
May 14, 2019 3053 3082 3014 3044 0 +7.50(+0.25%)
May 13, 2019 3068 3096 2999 3037 0 -107.43(-3.42%)
May 10, 2019 3157 3194 3066 3144 0 -13.80(-0.44%)
May 09, 2019 3135 3175 3094 3158 0 -10.75(-0.34%)
May 08, 2019 3204 3233 3165 3169 0 -49.28(-1.53%)
May 07, 2019 3206 3263 3150 3218 0 -100.67(-3.03%)
May 06, 2019 3256 3337 3235 3319 0 -38.26(-1.14%)
May 03, 2019 3284 3362 3276 3357 0 +94.58(+2.90%)
May 02, 2019 3294 3307 3210 3262 0 -35.67(-1.08%)
May 01, 2019 3276 3355 3228 3298 0 +80.37(+2.50%)
Apr 30, 2019 3249 3255 3179 3218 0 -25.21(-0.78%)
Apr 29, 2019 3217 3263 3200 3243 0 +35.94(+1.12%)
Apr 26, 2019 3155 3220 3134 3207 0 +54.29(+1.72%)
Apr 25, 2019 3181 3192 3127 3153 0 -58.56(-1.82%)
Apr 24, 2019 3198 3248 3189 3211 0 +5.37(+0.17%)
Apr 23, 2019 3167 3234 3153 3206 0 +26.48(+0.83%)
Apr 22, 2019 3184 3193 3156 3179 0 -14.75(-0.46%)
Apr 18, 2019 3185 3219 3159 3194 0 +25.06(+0.79%)
Apr 17, 2019 3177 3213 3142 3169 0 -12.30(-0.39%)
Apr 16, 2019 3145 3188 3133 3181 0 +35.21(+1.12%)
Apr 15, 2019 3152 3173 3126 3146 0 -0.21(-0.01%)
Apr 12, 2019 3145 3171 3117 3146 0 +37.15(+1.19%)
Apr 11, 2019 3084 3116 3060 3109 0 +32.21(+1.05%)
Apr 10, 2019 3044 3097 3018 3077 0 +10.44(+0.34%)
Apr 09, 2019 3112 3126 3047 3067 0 -63.68(-2.03%)
Apr 08, 2019 3156 3168 3111 3130 0 -39.17(-1.24%)
Apr 05, 2019 3130 3176 3112 3169 0 +53.09(+1.70%)
Apr 04, 2019 3091 3143 3077 3116 0 +27.66(+0.90%)
Apr 03, 2019 3078 3136 3055 3089 0 +56.06(+1.85%)
Apr 02, 2019 3016 3043 2983 3033 0 +22.84(+0.76%)
Apr 01, 2019 2967 3032 2958 3010 0 +80.18(+2.74%)
Mar 29, 2019 2931 2963 2906 2930 0 +27.47(+0.95%)
Mar 28, 2019 2873 2939 2861 2902 0 +31.50(+1.10%)
Mar 27, 2019 2869 2905 2832 2871 0 +1.01(+0.04%)
Mar 26, 2019 2866 2906 2842 2870 0 +34.52(+1.22%)
Mar 25, 2019 2820 2859 2802 2835 0 +12.49(+0.44%)
Mar 22, 2019 2976 2986 2814 2823 0 -182.27(-6.07%)
Mar 21, 2019 2951 3024 2940 3005 0 +39.95(+1.35%)
Mar 20, 2019 2971 2999 2918 2965 0 -18.18(-0.61%)
Mar 19, 2019 3020 3038 2975 2983 0 -17.99(-0.60%)
Mar 18, 2019 2949 3008 2936 3001 0 +57.41(+1.95%)
Mar 15, 2019 2968 3000 2934 2944 0 -16.19(-0.55%)
Mar 14, 2019 2989 3003 2944 2960 0 -45.61(-1.52%)
Mar 13, 2019 2989 3030 2969 3005 0 +29.20(+0.98%)
Mar 12, 2019 2997 3008 2960 2976 0 -16.27(-0.54%)
Mar 11, 2019 2966 3011 2918 2992 0 +29.94(+1.01%)
Mar 08, 2019 2933 2979 2915 2963 0 -1.71(-0.06%)
Mar 07, 2019 3003 3011 2936 2964 0 -40.95(-1.36%)
Mar 06, 2019 3060 3081 2999 3005 0 -50.60(-1.66%)
Mar 05, 2019 3045 3098 3021 3056 0 +8.91(+0.29%)
Mar 04, 2019 3087 3104 3024 3047 0 -33.06(-1.07%)
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.