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 (%)
Nov 30, 2017 3499 3579 3466 3519 0 +44.66(+1.29%)
Nov 29, 2017 3438 3519 3418 3474 0 +47.07(+1.37%)
Nov 28, 2017 3364 3436 3343 3427 0 +69.60(+2.07%)
Nov 27, 2017 3353 3387 3323 3358 0 +8.97(+0.27%)
Nov 24, 2017 3375 3402 3322 3349 0 -0.84(-0.03%)
Nov 22, 2017 3412 3421 3340 3349 0 -48.91(-1.44%)
Nov 21, 2017 3351 3402 3349 3398 0 +62.19(+1.86%)
Nov 20, 2017 3300 3343 3285 3336 0 +40.93(+1.24%)
Nov 17, 2017 3253 3317 3243 3295 0 +22.65(+0.69%)
Nov 16, 2017 3213 3297 3207 3273 0 +70.28(+2.19%)
Nov 15, 2017 3218 3247 3187 3202 0 -53.88(-1.65%)
Nov 14, 2017 3268 3296 3226 3256 0 -33.08(-1.01%)
Nov 13, 2017 3264 3312 3230 3289 0 -4.11(-0.12%)
Nov 10, 2017 3267 3312 3247 3293 0 +18.64(+0.57%)
Nov 09, 2017 3265 3309 3226 3275 0 -30.17(-0.91%)
Nov 08, 2017 3310 3346 3268 3305 0 -8.85(-0.27%)
Nov 07, 2017 3354 3364 3289 3314 0 -40.54(-1.21%)
Nov 06, 2017 3377 3405 3328 3354 0 -21.24(-0.63%)
Nov 03, 2017 3360 3436 3284 3376 0 -51.02(-1.49%)
Nov 02, 2017 3365 3481 3340 3427 0 +125.59(+3.80%)
Nov 01, 2017 3362 3366 3266 3301 0 -26.84(-0.81%)
Oct 31, 2017 3313 3362 3285 3328 0 +37.98(+1.15%)
Oct 30, 2017 3361 3376 3281 3290 0 -88.23(-2.61%)
Oct 27, 2017 3401 3419 3347 3378 0 -23.90(-0.70%)
Oct 26, 2017 3396 3426 3360 3402 0 +13.61(+0.40%)
Oct 25, 2017 3484 3497 3351 3388 0 -63.98(-1.85%)
Oct 24, 2017 3438 3493 3421 3452 0 +56.69(+1.67%)
Oct 23, 2017 3419 3429 3369 3396 0 -26.10(-0.76%)
Oct 20, 2017 3417 3445 3396 3422 0 +24.82(+0.73%)
Oct 19, 2017 3380 3409 3346 3397 0 +12.20(+0.36%)
Oct 18, 2017 3370 3405 3347 3385 0 +20.96(+0.62%)
Oct 17, 2017 3399 3415 3352 3364 0 -26.37(-0.78%)
Oct 16, 2017 3414 3431 3370 3390 0 +1.70(+0.05%)
Oct 13, 2017 3382 3406 3356 3388 0 +26.86(+0.80%)
Oct 12, 2017 3326 3377 3315 3362 0 +25.14(+0.75%)
Oct 11, 2017 3335 3375 3316 3336 0 +2.71(+0.08%)
Oct 10, 2017 3358 3375 3291 3334 0 +2.16(+0.06%)
Oct 09, 2017 3319 3347 3300 3332 0 +20.06(+0.61%)
Oct 06, 2017 3283 3328 3230 3312 0 +9.72(+0.29%)
Oct 05, 2017 3309 3328 3286 3302 0 -4.26(-0.13%)
Oct 04, 2017 3313 3349 3241 3306 0 -9.70(-0.29%)
Oct 03, 2017 3311 3339 3280 3316 0 +19.79(+0.60%)
Oct 02, 2017 3285 3384 3260 3296 0 +14.36(+0.44%)
Sep 29, 2017 3281 3325 3261 3282 0 -1.08(-0.03%)
Sep 28, 2017 3263 3307 3241 3283 0 +13.60(+0.42%)
Sep 27, 2017 3230 3307 3208 3269 0 +58.79(+1.83%)
Sep 26, 2017 3232 3249 3195 3210 0 -24.90(-0.77%)
Sep 25, 2017 3228 3290 3206 3235 0 +8.92(+0.28%)
Sep 22, 2017 3195 3248 3189 3226 0 +23.43(+0.73%)
Sep 21, 2017 3198 3222 3179 3203 0 +0.52(+0.02%)
Sep 20, 2017 3195 3237 3168 3202 0 +14.50(+0.45%)
Sep 19, 2017 3149 3200 3138 3188 0 +43.11(+1.37%)
Sep 18, 2017 3113 3173 3037 3145 0 +38.80(+1.25%)
Sep 15, 2017 3052 3121 3030 3106 0 +61.16(+2.01%)
Sep 14, 2017 3038 3066 3011 3045 0 -0.85(-0.03%)
Sep 13, 2017 3012 3057 2995 3046 0 +21.66(+0.72%)
Sep 12, 2017 2979 3033 2971 3024 0 +58.66(+1.98%)
Sep 11, 2017 2936 2982 2922 2965 0 +58.54(+2.01%)
Sep 08, 2017 2869 2972 2861 2907 0 +35.57(+1.24%)
Sep 07, 2017 2916 2950 2852 2871 0 -39.28(-1.35%)
Sep 06, 2017 2930 2940 2886 2910 0 -2.52(-0.09%)
Sep 05, 2017 2962 2988 2900 2913 0 -46.39(-1.57%)
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.