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 (%)
Mar 31, 2016 2006 2026 1990 2009 0 +6.17(+0.31%)
Mar 30, 2016 2010 2024 1987 2003 0 +9.40(+0.47%)
Mar 29, 2016 1932 2000 1925 1994 0 +49.66(+2.55%)
Mar 28, 2016 1953 1966 1920 1944 0 -25.54(-1.30%)
Mar 24, 2016 1970 1970 1970 1970 0 +19.67(+1.01%)
Mar 23, 2016 1992 2005 1945 1950 0 -48.14(-2.41%)
Mar 22, 2016 1984 2023 1967 1998 0 +2.50(+0.13%)
Mar 21, 2016 1984 2013 1971 1995 0 +12.06(+0.61%)
Mar 18, 2016 1990 2025 1955 1983 0 -10.11(-0.51%)
Mar 17, 2016 1934 2007 1919 1994 0 +71.76(+3.73%)
Mar 16, 2016 1861 1929 1852 1922 0 +59.04(+3.17%)
Mar 15, 2016 1876 1890 1840 1863 0 -38.35(-2.02%)
Mar 14, 2016 1897 1930 1883 1901 0 -8.44(-0.44%)
Mar 11, 2016 1871 1920 1858 1910 0 +55.42(+2.99%)
Mar 10, 2016 1870 1878 1822 1854 0 -13.81(-0.74%)
Mar 09, 2016 1883 1893 1847 1868 0 -4.37(-0.23%)
Mar 08, 2016 1911 1926 1863 1872 0 -60.39(-3.12%)
Mar 07, 2016 1885 1944 1884 1933 0 +48.79(+2.59%)
Mar 04, 2016 1864 1921 1843 1884 0 +30.87(+1.67%)
Mar 03, 2016 1838 1871 1825 1853 0 +14.44(+0.79%)
Mar 02, 2016 1820 1853 1796 1839 0 +12.11(+0.66%)
Mar 01, 2016 1796 1841 1765 1826 0 +49.88(+2.81%)
Feb 29, 2016 1778 1800 1766 1777 0 +6.36(+0.36%)
Feb 26, 2016 1770 1789 1748 1770 0 +14.72(+0.84%)
Feb 25, 2016 1761 1779 1723 1756 0 -1.52(-0.09%)
Feb 24, 2016 1710 1766 1688 1757 0 +19.07(+1.10%)
Feb 23, 2016 1767 1792 1732 1738 0 -41.64(-2.34%)
Feb 22, 2016 1780 1810 1758 1780 0 +23.64(+1.35%)
Feb 19, 2016 1749 1767 1719 1756 0 -20.46(-1.15%)
Feb 18, 2016 1751 1788 1713 1776 0 +16.37(+0.93%)
Feb 17, 2016 1754 1795 1739 1760 0 +26.30(+1.52%)
Feb 16, 2016 1725 1752 1686 1734 0 +38.23(+2.25%)
Feb 12, 2016 1696 1696 1696 1696 0 +66.79(+4.10%)
Feb 11, 2016 1596 1667 1589 1629 0 +11.36(+0.70%)
Feb 10, 2016 1645 1657 1607 1617 0 -36.76(-2.22%)
Feb 09, 2016 1644 1692 1628 1654 0 -21.18(-1.26%)
Feb 08, 2016 1680 1709 1619 1675 0 -29.07(-1.71%)
Feb 05, 2016 1702 1758 1679 1704 0 -2.93(-0.17%)
Feb 04, 2016 1627 1750 1619 1707 0 +84.43(+5.20%)
Feb 03, 2016 1580 1632 1518 1623 0 +92.99(+6.08%)
Feb 02, 2016 1551 1564 1512 1530 0 -49.46(-3.13%)
Feb 01, 2016 1585 1608 1546 1579 0 -22.80(-1.42%)
Jan 29, 2016 1535 1604 1532 1602 0 +73.65(+4.82%)
Jan 28, 2016 1547 1565 1507 1528 0 +5.45(+0.36%)
Jan 27, 2016 1514 1558 1491 1523 0 +1.31(+0.09%)
Jan 26, 2016 1471 1532 1456 1522 0 +63.53(+4.36%)
Jan 25, 2016 1488 1512 1453 1458 0 -42.46(-2.83%)
Jan 22, 2016 1496 1546 1465 1501 0 +34.87(+2.38%)
Jan 21, 2016 1461 1495 1437 1466 0 +4.38(+0.30%)
Jan 20, 2016 1441 1477 1386 1461 0 +1.76(+0.12%)
Jan 19, 2016 1524 1533 1438 1460 0 -58.03(-3.82%)
Jan 15, 2016 1518 1518 1518 1518 0 -24.48(-1.59%)
Jan 14, 2016 1552 1561 1508 1542 0 +3.63(+0.24%)
Jan 13, 2016 1597 1605 1533 1539 0 -44.58(-2.82%)
Jan 12, 2016 1595 1607 1544 1583 0 +7.77(+0.49%)
Jan 11, 2016 1593 1601 1550 1575 0 -7.66(-0.48%)
Jan 08, 2016 1627 1638 1576 1583 0 -34.97(-2.16%)
Jan 07, 2016 1638 1650 1611 1618 0 -45.53(-2.74%)
Jan 06, 2016 1657 1684 1645 1664 0 -29.04(-1.72%)
Jan 05, 2016 1694 1732 1667 1693 0 -27.37(-1.59%)
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.