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 28, 2018 3466 3495 3437 3479 0 +3.98(+0.11%)
Sep 27, 2018 3482 3504 3452 3475 0 -1.37(-0.04%)
Sep 26, 2018 3538 3567 3469 3476 0 -65.37(-1.85%)
Sep 25, 2018 3556 3590 3519 3542 0 -10.17(-0.29%)
Sep 24, 2018 3571 3580 3513 3552 0 -25.37(-0.71%)
Sep 21, 2018 3577 3638 3554 3577 0 +8.95(+0.25%)
Sep 20, 2018 3514 3581 3482 3568 0 +81.23(+2.33%)
Sep 19, 2018 3469 3535 3447 3487 0 +22.74(+0.66%)
Sep 18, 2018 3471 3509 3420 3464 0 +5.03(+0.15%)
Sep 17, 2018 3437 3487 3408 3459 0 +25.71(+0.75%)
Sep 14, 2018 3400 3463 3395 3434 0 +21.94(+0.64%)
Sep 13, 2018 3442 3461 3394 3412 0 -8.90(-0.26%)
Sep 12, 2018 3404 3446 3366 3420 0 +10.80(+0.32%)
Sep 11, 2018 3415 3450 3389 3410 0 -45.13(-1.31%)
Sep 10, 2018 3455 3507 3431 3455 0 +49.99(+1.47%)
Sep 07, 2018 3413 3441 3380 3405 0 -24.89(-0.73%)
Sep 06, 2018 3451 3490 3408 3430 0 -18.46(-0.54%)
Sep 05, 2018 3399 3460 3376 3448 0 +43.98(+1.29%)
Sep 04, 2018 3407 3420 3354 3404 0 -12.33(-0.36%)
Aug 31, 2018 3417 3417 3417 3417 0 +1.98(+0.06%)
Aug 30, 2018 3428 3458 3395 3415 0 -18.94(-0.55%)
Aug 29, 2018 3419 3446 3393 3433 0 +25.98(+0.76%)
Aug 28, 2018 3453 3478 3387 3408 0 -13.15(-0.38%)
Aug 27, 2018 3370 3436 3356 3421 0 +65.33(+1.95%)
Aug 24, 2018 3342 3365 3320 3355 0 +27.47(+0.83%)
Aug 23, 2018 3360 3374 3311 3328 0 -40.87(-1.21%)
Aug 22, 2018 3440 3450 3350 3369 0 -37.35(-1.10%)
Aug 21, 2018 3332 3421 3331 3406 0 +77.08(+2.32%)
Aug 20, 2018 3324 3356 3304 3329 0 +19.52(+0.59%)
Aug 17, 2018 3257 3321 3253 3309 0 +39.80(+1.22%)
Aug 16, 2018 3266 3295 3244 3270 0 +19.47(+0.60%)
Aug 15, 2018 3266 3285 3200 3250 0 -53.11(-1.61%)
Aug 14, 2018 3276 3345 3260 3303 0 +30.70(+0.94%)
Aug 13, 2018 3279 3305 3245 3273 0 -9.29(-0.28%)
Aug 10, 2018 3282 3368 3246 3282 0 -23.23(-0.70%)
Aug 09, 2018 3340 3375 3294 3305 0 -33.45(-1.00%)
Aug 08, 2018 3360 3382 3296 3339 0 -11.30(-0.34%)
Aug 07, 2018 3367 3464 3317 3350 0 +54.17(+1.64%)
Aug 06, 2018 3236 3312 3213 3296 0 +64.12(+1.98%)
Aug 03, 2018 3258 3306 3205 3232 0 -19.59(-0.60%)
Aug 02, 2018 3228 3306 3188 3251 0 -4.48(-0.14%)
Aug 01, 2018 3368 3421 3217 3256 0 -108.62(-3.23%)
Jul 31, 2018 3271 3415 3246 3364 0 +151.50(+4.72%)
Jul 30, 2018 3194 3266 3186 3213 0 +27.59(+0.87%)
Jul 27, 2018 3223 3234 3153 3185 0 -28.05(-0.87%)
Jul 26, 2018 3128 3246 3127 3213 0 +88.90(+2.85%)
Jul 25, 2018 3102 3152 3066 3124 0 +10.87(+0.35%)
Jul 24, 2018 3150 3176 3102 3113 0 -4.03(-0.13%)
Jul 23, 2018 3152 3163 3101 3118 0 -49.08(-1.55%)
Jul 20, 2018 3168 3196 3133 3167 0 -10.44(-0.33%)
Jul 19, 2018 3134 3195 3107 3177 0 +31.20(+0.99%)
Jul 18, 2018 3104 3161 3071 3146 0 +44.68(+1.44%)
Jul 17, 2018 3050 3115 3046 3101 0 +40.89(+1.34%)
Jul 16, 2018 3112 3123 3042 3060 0 -55.07(-1.77%)
Jul 13, 2018 3071 3137 3070 3115 0 +46.70(+1.52%)
Jul 12, 2018 3069 3088 3006 3069 0 +22.93(+0.75%)
Jul 11, 2018 3063 3084 3034 3046 0 -51.48(-1.66%)
Jul 10, 2018 3099 3133 3059 3097 0 +5.07(+0.16%)
Jul 09, 2018 3041 3113 3026 3092 0 +61.09(+2.02%)
Jul 06, 2018 3015 3052 2989 3031 0 +11.12(+0.37%)
Jul 05, 2018 3009 3036 2970 3020 0 +35.75(+1.20%)
Jul 03, 2018 2984 2984 2984 2984 0 -8.32(-0.28%)
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.