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 (%)
May 28, 2010 1606 1606 1606 0 -8.52(-0.53%)
May 27, 2010 712.49 1616 1594 1614 0 +31.22(+1.97%)
May 26, 2010 700.17 1608 1577 1583 0 -4.61(-0.29%)
May 25, 2010 675.78 1590 1549 1587 0 -0.38(-0.02%)
May 24, 2010 713.64 1609 1584 1588 0 -3.55(-0.22%)
May 21, 2010 1565 1601 1557 1591 0 +14.36(+0.91%)
May 20, 2010 693.30 1600 1575 1577 0 -48.09(-2.96%)
May 19, 2010 761.46 1655 1614 1625 0 -29.16(-1.76%)
May 18, 2010 789.59 1682 1647 1654 0 -13.23(-0.79%)
May 17, 2010 797.30 1692 1645 1667 0 -12.67(-0.75%)
May 14, 2010 794.08 1711 1670 1680 0 -38.41(-2.24%)
May 13, 2010 828.90 1734 1711 1719 0 -2.39(-0.14%)
May 12, 2010 800.55 1728 1688 1721 0 +36.23(+2.15%)
May 11, 2010 1689 1700 1673 1685 0 +10.93(+0.65%)
May 10, 2010 772.82 1676 1659 1674 0 +49.04(+3.02%)
May 07, 2010 763.79 1657 1617 1625 0 -29.15(-1.76%)
May 06, 2010 785.19 1699 1605 1654 0 -30.26(-1.80%)
May 05, 2010 1691 1703 1679 1684 0 -20.45(-1.20%)
May 04, 2010 842.04 1734 1693 1705 0 -42.19(-2.42%)
May 03, 2010 848.98 1756 1728 1747 0 +20.42(+1.18%)
Apr 30, 2010 855.61 1755 1721 1726 0 -76.28(-4.23%)
Apr 29, 2010 1783 1822 1767 1803 0 +69.49(+4.01%)
Apr 28, 2010 1107 1743 1713 1733 0 +12.51(+0.73%)
Apr 27, 2010 1128 1762 1718 1721 0 -34.27(-1.95%)
Apr 26, 2010 1142 1776 1751 1755 0 -8.32(-0.47%)
Apr 23, 2010 1130 1766 1741 1763 0 +11.56(+0.66%)
Apr 22, 2010 1104 1755 1714 1752 0 +13.28(+0.76%)
Apr 21, 2010 1103 1743 1718 1738 0 +14.57(+0.85%)
Apr 20, 2010 1104 1737 1716 1724 0 +6.02(+0.35%)
Apr 19, 2010 1104 1735 1704 1718 0 -12.68(-0.73%)
Apr 16, 2010 1125 1751 1722 1730 0 -18.14(-1.04%)
Apr 15, 2010 1099 1758 1717 1749 0 +25.85(+1.50%)
Apr 14, 2010 1093 1725 1706 1723 0 +15.55(+0.91%)
Apr 13, 2010 1078 1716 1690 1707 0 +4.84(+0.28%)
Apr 12, 2010 1071 1709 1682 1702 0 +11.14(+0.66%)
Apr 09, 2010 1056 1693 1668 1691 0 +15.75(+0.94%)
Apr 08, 2010 1046 1681 1657 1675 0 +4.23(+0.25%)
Apr 07, 2010 1663 1679 1659 1671 0 +8.59(+0.52%)
Apr 06, 2010 1039 1670 1655 1663 0 +3.36(+0.20%)
Apr 05, 2010 1028 1668 1644 1659 0 +14.64(+0.89%)
Apr 01, 2010 1645 1645 1645 0 +11.79(+0.72%)
Mar 31, 2010 1634 1650 1626 1633 0 -1.26(-0.08%)
Mar 30, 2010 1633 1648 1619 1634 0 +2.64(+0.16%)
Mar 29, 2010 1610 1635 1604 1632 0 +24.76(+1.54%)
Mar 26, 2010 981.74 1618 1595 1607 0 +6.52(+0.41%)
Mar 25, 2010 994.16 1628 1594 1600 0 -7.56(-0.47%)
Mar 24, 2010 995.49 1620 1602 1608 0 -11.00(-0.68%)
Mar 23, 2010 982.07 1622 1594 1619 0 +24.82(+1.56%)
Mar 22, 2010 967.11 1609 1579 1594 0 -1.85(-0.12%)
Mar 19, 2010 1007 1630 1590 1596 0 -28.91(-1.78%)
Mar 18, 2010 1624 1633 1616 1625 0 +0.33(+0.02%)
Mar 17, 2010 993.80 1634 1610 1624 0 +13.01(+0.81%)
Mar 16, 2010 985.22 1617 1599 1611 0 -4.33(-0.27%)
Mar 15, 2010 1609 1620 1604 1616 0 +7.58(+0.47%)
Mar 12, 2010 1625 1634 1593 1608 0 -5.63(-0.35%)
Mar 11, 2010 1612 1624 1575 1614 0 -8.14(-0.50%)
Mar 10, 2010 1595 1626 1584 1622 0 +23.89(+1.49%)
Mar 09, 2010 1592 1612 1581 1598 0 -2.20(-0.14%)
Mar 08, 2010 1603 1615 1587 1600 0 +8.55(+0.54%)
Mar 05, 2010 1573 1599 1564 1592 0 +31.27(+2.00%)
Mar 04, 2010 1567 1575 1546 1560 0 -5.14(-0.33%)
Mar 03, 2010 1568 1584 1559 1566 0 +0.89(+0.06%)
Mar 02, 2010 1561 1583 1551 1565 0 +8.45(+0.54%)
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.