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, 2009 1364 1369 1337 1355 0 -10.35(-0.76%)
Nov 27, 2009 1353 1382 1343 1365 0 -30.79(-2.21%)
Nov 25, 2009 1396 1396 1396 0 +4.69(+0.34%)
Nov 24, 2009 1403 1408 1381 1391 0 -12.77(-0.91%)
Nov 23, 2009 1402 1427 1392 1404 0 +27.01(+1.96%)
Nov 20, 2009 1377 1392 1361 1377 0 -10.72(-0.77%)
Nov 19, 2009 1407 1410 1370 1388 0 -29.15(-2.06%)
Nov 18, 2009 1419 1426 1398 1417 0 -3.20(-0.23%)
Nov 17, 2009 1428 1440 1403 1420 0 -12.59(-0.88%)
Nov 16, 2009 1402 1441 1399 1433 0 +40.35(+2.90%)
Nov 13, 2009 1382 1403 1367 1393 0 +8.61(+0.62%)
Nov 12, 2009 1401 1413 1378 1384 0 -19.61(-1.40%)
Nov 11, 2009 1409 1427 1388 1404 0 +0.60(+0.04%)
Nov 10, 2009 1397 1418 1382 1403 0 +3.69(+0.26%)
Nov 09, 2009 1383 1405 1371 1399 0 +29.10(+2.12%)
Nov 06, 2009 1362 1384 1349 1370 0 +8.01(+0.59%)
Nov 05, 2009 1349 1379 1342 1362 0 +23.98(+1.79%)
Nov 04, 2009 1361 1373 1333 1338 0 -15.35(-1.13%)
Nov 03, 2009 1304 1359 1286 1354 0 +66.67(+5.18%)
Nov 02, 2009 1296 1316 1264 1287 0 -2.87(-0.22%)
Oct 30, 2009 1312 1329 1268 1290 0 -29.19(-2.21%)
Oct 29, 2009 1291 1368 1269 1319 0 +64.66(+5.16%)
Oct 28, 2009 1301 1305 1246 1254 0 -47.40(-3.64%)
Oct 27, 2009 1332 1341 1293 1302 0 -25.50(-1.92%)
Oct 26, 2009 1346 1368 1314 1327 0 -18.59(-1.38%)
Oct 23, 2009 1349 1355 1338 1346 0 -23.83(-1.74%)
Oct 22, 2009 1360 1384 1340 1370 0 +5.96(+0.44%)
Oct 21, 2009 1358 1393 1348 1364 0 +12.11(+0.90%)
Oct 20, 2009 1334 1359 1331 1352 0 -3.97(-0.29%)
Oct 19, 2009 1340 1364 1329 1355 0 +22.52(+1.69%)
Oct 16, 2009 1336 1348 1313 1333 0 -16.11(-1.19%)
Oct 15, 2009 1341 1359 1332 1349 0 +0.73(+0.05%)
Oct 14, 2009 1332 1357 1323 1348 0 +33.24(+2.53%)
Oct 13, 2009 1317 1325 1296 1315 0 -1.38(-0.10%)
Oct 12, 2009 1325 1338 1306 1316 0 +9.06(+0.69%)
Oct 09, 2009 1284 1312 1280 1307 0 +17.77(+1.38%)
Oct 08, 2009 1267 1302 1261 1290 0 +33.80(+2.69%)
Oct 07, 2009 1259 1271 1244 1256 0 -7.04(-0.56%)
Oct 06, 2009 1248 1285 1242 1263 0 +26.88(+2.17%)
Oct 05, 2009 1216 1248 1211 1236 0 +24.41(+2.01%)
Oct 02, 2009 1222 1230 1200 1212 0 -26.98(-2.18%)
Oct 01, 2009 1284 1290 1231 1239 0 -52.32(-4.05%)
Sep 30, 2009 1305 1321 1264 1291 0 -13.39(-1.03%)
Sep 29, 2009 1293 1319 1285 1304 0 +15.10(+1.17%)
Sep 28, 2009 1274 1298 1262 1289 0 +21.77(+1.72%)
Sep 25, 2009 1285 1298 1261 1267 0 -20.97(-1.63%)
Sep 24, 2009 1297 1311 1268 1288 0 -5.10(-0.39%)
Sep 23, 2009 1304 1318 1287 1293 0 -8.53(-0.66%)
Sep 22, 2009 1301 1321 1290 1302 0 +14.78(+1.15%)
Sep 21, 2009 1292 1305 1272 1287 0 -16.15(-1.24%)
Sep 18, 2009 1310 1328 1289 1303 0 -3.57(-0.27%)
Sep 17, 2009 1301 1323 1285 1307 0 +21.05(+1.64%)
Sep 16, 2009 1276 1309 1269 1286 0 +13.00(+1.02%)
Sep 15, 2009 1267 1288 1262 1273 0 +6.91(+0.55%)
Sep 14, 2009 1249 1271 1234 1266 0 +8.96(+0.71%)
Sep 11, 2009 1252 1280 1239 1257 0 +6.05(+0.48%)
Sep 10, 2009 1234 1260 1215 1251 0 +16.75(+1.36%)
Sep 09, 2009 1201 1242 1199 1234 0 +22.97(+1.90%)
Sep 08, 2009 1212 1224 1201 1211 0 +11.69(+0.97%)
Sep 04, 2009 1200 1200 1200 0 +20.61(+1.75%)
Sep 03, 2009 1173 1186 1161 1179 0 +10.52(+0.90%)
Sep 02, 2009 1186 1195 1162 1168 0 -11.14(-0.94%)
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.