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 (%)
Jun 28, 2013 2520 2551 2498 2512 0 +33.17(+1.34%)
Jun 26, 2013 2494 2501 2467 2478 0 +8.43(+0.34%)
Jun 25, 2013 2481 2490 2455 2470 0 +20.61(+0.84%)
Jun 24, 2013 2475 2489 2436 2449 0 -58.39(-2.33%)
Jun 21, 2013 2531 2565 2489 2508 0 -27.12(-1.07%)
Jun 20, 2013 2549 2568 2524 2535 0 -47.82(-1.85%)
Jun 19, 2013 2600 2622 2574 2583 0 -17.70(-0.68%)
Jun 18, 2013 2568 2608 2565 2600 0 +35.95(+1.40%)
Jun 17, 2013 2564 2583 2539 2564 0 +20.41(+0.80%)
Jun 14, 2013 2540 2568 2518 2544 0 -0.88(-0.03%)
Jun 13, 2013 2502 2559 2496 2545 0 +38.43(+1.53%)
Jun 12, 2013 2569 2575 2496 2506 0 -42.35(-1.66%)
Jun 11, 2013 2540 2593 2521 2549 0 -6.37(-0.25%)
Jun 10, 2013 2569 2576 2535 2555 0 -9.90(-0.39%)
Jun 07, 2013 2556 2579 2535 2565 0 +26.12(+1.03%)
Jun 06, 2013 2505 2541 2496 2539 0 +32.29(+1.29%)
Jun 05, 2013 2540 2557 2500 2507 0 -30.62(-1.21%)
Jun 04, 2013 2561 2591 2514 2537 0 -24.81(-0.97%)
Jun 03, 2013 2578 2592 2515 2562 0 -9.31(-0.36%)
May 31, 2013 2557 2613 2543 2571 0 -1.81(-0.07%)
May 30, 2013 2553 2586 2537 2573 0 +18.06(+0.71%)
May 29, 2013 2548 2582 2527 2555 0 -2.68(-0.10%)
May 28, 2013 2570 2592 2543 2558 0 +24.29(+0.96%)
May 24, 2013 2534 2534 2534 0 -26.01(-1.02%)
May 23, 2013 2516 2565 2504 2560 0 +12.14(+0.48%)
May 22, 2013 2599 2615 2530 2547 0 -43.77(-1.69%)
May 21, 2013 2576 2609 2555 2591 0 +18.14(+0.71%)
May 20, 2013 2563 2598 2547 2573 0 +3.64(+0.14%)
May 17, 2013 2540 2578 2535 2569 0 +41.59(+1.65%)
May 16, 2013 2539 2560 2515 2528 0 -23.86(-0.94%)
May 15, 2013 2534 2560 2518 2552 0 +29.82(+1.18%)
May 13, 2013 2496 2540 2481 2522 0 -7.63(-0.30%)
May 10, 2013 2510 2540 2497 2529 0 +18.81(+0.75%)
May 09, 2013 2503 2532 2487 2511 0 +4.64(+0.19%)
May 08, 2013 2487 2512 2470 2506 0 +19.37(+0.78%)
May 07, 2013 2454 2506 2422 2487 0 +39.98(+1.63%)
May 06, 2013 2416 2453 2398 2447 0 +34.93(+1.45%)
May 03, 2013 2390 2431 2362 2412 0 +54.60(+2.32%)
May 02, 2013 2319 2375 2313 2357 0 +30.30(+1.30%)
May 01, 2013 2379 2383 2312 2327 0 -63.19(-2.64%)
Apr 30, 2013 2380 2394 2345 2390 0 +9.71(+0.41%)
Apr 29, 2013 2362 2401 2351 2380 0 +34.01(+1.45%)
Apr 26, 2013 2363 2368 2334 2346 0 -20.72(-0.88%)
Apr 25, 2013 2320 2398 2301 2367 0 +35.54(+1.52%)
Apr 24, 2013 2317 2362 2300 2331 0 +17.37(+0.75%)
Apr 23, 2013 2302 2332 2278 2314 0 +26.42(+1.15%)
Apr 22, 2013 2278 2307 2238 2288 0 +9.12(+0.40%)
Apr 19, 2013 2290 2301 2263 2279 0 -4.34(-0.19%)
Apr 18, 2013 2306 2318 2273 2283 0 -20.17(-0.88%)
Apr 17, 2013 2332 2341 2286 2303 0 -49.90(-2.12%)
Apr 16, 2013 2329 2369 2316 2353 0 +42.30(+1.83%)
Apr 15, 2013 2394 2401 2305 2311 0 -99.57(-4.13%)
Apr 12, 2013 2426 2438 2388 2410 0 -27.84(-1.14%)
Apr 11, 2013 2446 2459 2423 2438 0 -6.53(-0.27%)
Apr 10, 2013 2430 2461 2413 2445 0 +23.81(+0.98%)
Apr 09, 2013 2411 2435 2391 2421 0 +14.02(+0.58%)
Apr 08, 2013 2385 2409 2372 2407 0 +23.76(+1.00%)
Apr 05, 2013 2345 2396 2331 2383 0 -5.90(-0.25%)
Apr 04, 2013 2374 2400 2367 2389 0 +17.68(+0.75%)
Apr 03, 2013 2423 2434 2356 2371 0 -49.57(-2.05%)
Apr 02, 2013 2470 2476 2411 2421 0 -36.86(-1.50%)
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.