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 (%)
Sep 30, 2014 2659 2664 2613 2622 0 -37.86(-1.42%)
Sep 29, 2014 2637 2672 2629 2660 0 -5.14(-0.19%)
Sep 26, 2014 2652 2674 2636 2665 0 +13.75(+0.52%)
Sep 25, 2014 2675 2678 2637 2651 0 -95.06(-3.46%)
Sep 19, 2014 2791 2797 2729 2746 0 -31.56(-1.14%)
Sep 18, 2014 2761 2785 2744 2778 0 +27.37(+1.00%)
Sep 17, 2014 2758 2782 2740 2750 0 -1.44(-0.05%)
Sep 16, 2014 2744 2768 2722 2752 0 +0.04(+0.00%)
Sep 15, 2014 2773 2775 2745 2752 0 -24.75(-0.89%)
Sep 12, 2014 2787 2798 2761 2777 0 -10.42(-0.37%)
Sep 11, 2014 2755 2800 2751 2787 0 +16.72(+0.60%)
Sep 10, 2014 2774 2788 2746 2770 0 -8.24(-0.30%)
Sep 09, 2014 2795 2793 2764 2778 0 -20.99(-0.75%)
Sep 08, 2014 2796 2816 2773 2799 0 -4.42(-0.16%)
Sep 05, 2014 2811 2823 2788 2804 0 -13.21(-0.47%)
Sep 04, 2014 2816 2845 2805 2817 0 +2.82(+0.10%)
Sep 03, 2014 2837 2846 2803 2814 0 -9.25(-0.33%)
Sep 02, 2014 2823 2864 2813 2824 0 -2.86(-0.10%)
Aug 29, 2014 2826 2826 2826 0 +5.38(+0.19%)
Aug 28, 2014 2815 2828 2803 2821 0 -9.93(-0.35%)
Aug 27, 2014 2828 2842 2814 2831 0 +3.61(+0.13%)
Aug 26, 2014 2832 2850 2822 2827 0 +1.16(+0.04%)
Aug 25, 2014 2838 2851 2816 2826 0 +7.41(+0.26%)
Aug 22, 2014 2818 2838 2797 2819 0 -2.43(-0.09%)
Aug 21, 2014 2829 2844 2799 2821 0 -6.41(-0.23%)
Aug 20, 2014 2837 2856 2815 2828 0 -17.93(-0.63%)
Aug 19, 2014 2807 2860 2796 2846 0 +43.13(+1.54%)
Aug 18, 2014 2777 2811 2773 2802 0 +47.04(+1.71%)
Aug 15, 2014 2779 2783 2732 2755 0 -15.93(-0.57%)
Aug 14, 2014 2781 2793 2756 2771 0 +0.53(+0.02%)
Aug 13, 2014 2756 2787 2740 2771 0 +26.59(+0.97%)
Aug 12, 2014 2740 2767 2717 2744 0 -1.86(-0.07%)
Aug 11, 2014 2768 2787 2730 2746 0 -7.30(-0.27%)
Aug 08, 2014 2704 2758 2684 2753 0 +42.29(+1.56%)
Aug 07, 2014 2710 2747 2661 2711 0 -10.37(-0.38%)
Aug 06, 2014 2707 2736 2698 2721 0 -2.34(-0.09%)
Aug 05, 2014 2717 2757 2701 2724 0 -9.04(-0.33%)
Aug 04, 2014 2709 2741 2696 2733 0 +30.46(+1.13%)
Aug 01, 2014 2692 2717 2673 2702 0 +0.60(+0.02%)
Jul 31, 2014 2704 2748 2629 2702 0 -254.07(-8.60%)
Jul 23, 2014 2962 2975 2934 2956 0 -4.82(-0.16%)
Jul 22, 2014 2940 2986 2929 2961 0 +44.86(+1.54%)
Jul 21, 2014 2878 2926 2867 2916 0 +31.66(+1.10%)
Jul 18, 2014 2861 2889 2848 2884 0 +23.75(+0.83%)
Jul 17, 2014 2860 2894 2847 2860 0 -14.42(-0.50%)
Jul 16, 2014 2871 2890 2849 2875 0 +18.09(+0.63%)
Jul 15, 2014 2862 2888 2843 2857 0 -12.68(-0.44%)
Jul 14, 2014 2890 2896 2860 2869 0 +1.26(+0.04%)
Jul 11, 2014 2860 2876 2832 2868 0 +0.20(+0.01%)
Jul 10, 2014 2888 2896 2857 2868 0 -55.00(-1.88%)
Jul 09, 2014 2929 2957 2913 2923 0 -3.26(-0.11%)
Jul 08, 2014 2929 2942 2901 2926 0 -11.23(-0.38%)
Jul 07, 2014 2962 2969 2924 2937 0 -44.09(-1.48%)
Jul 03, 2014 2981 2981 2981 0 +6.95(+0.23%)
Jul 02, 2014 2937 2997 2920 2975 0 +31.58(+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.