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 (%)
Jan 31, 2012 2449 2456 2392 2418 0 -12.91(-0.53%)
Jan 30, 2012 2408 2443 2375 2431 0 -1.61(-0.07%)
Jan 27, 2012 2381 2474 2365 2433 0 +37.80(+1.58%)
Jan 26, 2012 2450 2478 2372 2395 0 -20.73(-0.86%)
Jan 25, 2012 2381 2424 2368 2416 0 +28.22(+1.18%)
Jan 24, 2012 2334 2394 2322 2387 0 +33.05(+1.40%)
Jan 23, 2012 2338 2376 2321 2354 0 +24.87(+1.07%)
Jan 20, 2012 2338 2349 2296 2330 0 -22.54(-0.96%)
Jan 19, 2012 2358 2384 2330 2352 0 +14.21(+0.61%)
Jan 18, 2012 2299 2348 2292 2338 0 +37.67(+1.64%)
Jan 17, 2012 2309 2358 2283 2300 0 +24.33(+1.07%)
Jan 13, 2012 2276 2276 2276 0 -7.37(-0.32%)
Jan 12, 2012 2251 2287 2221 2283 0 +42.93(+1.92%)
Jan 11, 2012 2212 2262 2210 2240 0 +18.24(+0.82%)
Jan 10, 2012 2171 2226 2165 2222 0 +85.66(+4.01%)
Jan 09, 2012 2112 2150 2100 2136 0 +37.91(+1.81%)
Jan 06, 2012 2111 2127 2078 2099 0 -14.71(-0.70%)
Jan 05, 2012 2065 2117 2032 2113 0 +30.19(+1.45%)
Jan 04, 2012 2066 2105 2050 2083 0 +65.18(+3.23%)
Dec 30, 2011 2025 2036 2010 2018 0 -6.49(-0.32%)
Dec 29, 2011 1983 2038 1975 2024 0 +48.02(+2.43%)
Dec 28, 2011 2033 2043 1972 1976 0 -55.83(-2.75%)
Dec 27, 2011 2025 2055 2007 2032 0 -2.03(-0.10%)
Dec 23, 2011 2034 2034 2034 0 +39.03(+1.96%)
Dec 21, 2011 1992 2008 1957 1995 0 -2.14(-0.11%)
Dec 20, 2011 1962 2027 1956 1997 0 +84.15(+4.40%)
Dec 19, 2011 1975 1994 1906 1913 0 -51.55(-2.62%)
Dec 16, 2011 1956 2023 1943 1965 0 +21.08(+1.08%)
Dec 15, 2011 1964 1973 1922 1944 0 +9.61(+0.50%)
Dec 14, 2011 1970 1987 1912 1934 0 -58.50(-2.94%)
Dec 13, 2011 2066 2083 1975 1993 0 -51.15(-2.50%)
Dec 12, 2011 2042 2103 2009 2044 0 -46.98(-2.25%)
Dec 09, 2011 2059 2115 2048 2091 0 +46.19(+2.26%)
Dec 08, 2011 2105 2123 2037 2044 0 -87.07(-4.08%)
Dec 07, 2011 2141 2159 2106 2132 0 -31.08(-1.44%)
Dec 06, 2011 2134 2187 2127 2163 0 +27.87(+1.31%)
Dec 05, 2011 2150 2177 2116 2135 0 +23.15(+1.10%)
Dec 02, 2011 2107 2150 2095 2112 0 +30.59(+1.47%)
Dec 01, 2011 2112 2145 2078 2081 0 -43.51(-2.05%)
Nov 30, 2011 2074 2144 2067 2125 0 +139.01(+7.00%)
Nov 29, 2011 2004 2020 1972 1986 0 -10.84(-0.54%)
Nov 28, 2011 1971 2021 1962 1996 0 +104.28(+5.51%)
Nov 25, 2011 1884 1926 1877 1892 0 -4.67(-0.25%)
Nov 23, 2011 1897 1897 1897 0 -81.41(-4.12%)
Nov 22, 2011 2001 2016 1957 1978 0 -31.29(-1.56%)
Nov 21, 2011 2011 2031 1979 2009 0 -46.97(-2.28%)
Nov 18, 2011 2072 2087 2037 2056 0 -1.61(-0.08%)
Nov 17, 2011 2100 2114 2039 2058 0 -49.32(-2.34%)
Nov 16, 2011 2110 2164 2086 2107 0 -30.14(-1.41%)
Nov 15, 2011 2106 2154 2078 2137 0 +10.64(+0.50%)
Nov 14, 2011 2169 2181 2091 2127 0 -53.24(-2.44%)
Nov 11, 2011 2153 2218 2146 2180 0 +67.05(+3.17%)
Nov 10, 2011 2143 2149 2091 2113 0 +10.46(+0.50%)
Nov 09, 2011 2125 2172 2082 2103 0 -96.81(-4.40%)
Nov 08, 2011 2212 2227 2125 2199 0 +6.51(+0.30%)
Nov 07, 2011 2203 2215 2134 2193 0 -16.01(-0.72%)
Nov 04, 2011 2187 2219 2148 2209 0 -13.56(-0.61%)
Nov 03, 2011 2167 2233 2131 2222 0 +90.62(+4.25%)
Nov 02, 2011 2091 2142 2073 2132 0 +80.11(+3.90%)
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.