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 (%)
Mar 28, 2013 2491 2491 2491 0 +13.18(+0.53%)
Mar 27, 2013 2479 2487 2438 2478 0 -13.62(-0.55%)
Mar 26, 2013 2502 2513 2475 2491 0 -4.90(-0.20%)
Mar 25, 2013 2515 2525 2477 2496 0 -16.06(-0.64%)
Mar 22, 2013 2509 2528 2490 2512 0 +9.65(+0.39%)
Mar 21, 2013 2527 2542 2490 2503 0 -38.81(-1.53%)
Mar 20, 2013 2552 2565 2527 2542 0 +9.61(+0.38%)
Mar 19, 2013 2552 2564 2496 2532 0 -16.45(-0.65%)
Mar 18, 2013 2517 2574 2505 2548 0 -7.13(-0.28%)
Mar 15, 2013 2571 2585 2541 2556 0 -23.93(-0.93%)
Mar 14, 2013 2558 2592 2524 2579 0 +20.83(+0.81%)
Mar 13, 2013 2535 2566 2516 2559 0 +24.46(+0.97%)
Mar 12, 2013 2540 2565 2516 2534 0 -23.46(-0.92%)
Mar 11, 2013 2551 2570 2536 2558 0 +0.56(+0.02%)
Mar 08, 2013 2523 2564 2502 2557 0 +56.75(+2.27%)
Mar 07, 2013 2496 2509 2482 2500 0 +2.18(+0.09%)
Mar 06, 2013 2492 2510 2475 2498 0 +15.91(+0.64%)
Mar 05, 2013 2457 2491 2438 2482 0 +59.93(+2.47%)
Mar 04, 2013 2427 2442 2388 2422 0 -15.66(-0.64%)
Mar 01, 2013 2429 2453 2390 2438 0 -15.77(-0.64%)
Feb 28, 2013 2475 2486 2446 2454 0 +2.01(+0.08%)
Feb 27, 2013 2402 2469 2397 2452 0 +50.10(+2.09%)
Feb 26, 2013 2413 2428 2370 2402 0 -69.53(-2.81%)
Feb 22, 2013 2460 2489 2450 2471 0 +32.71(+1.34%)
Feb 21, 2013 2482 2495 2422 2438 0 -50.96(-2.05%)
Feb 20, 2013 2548 2564 2486 2489 0 -30.09(-1.19%)
Feb 15, 2013 2519 2519 2519 0 -10.14(-0.40%)
Feb 14, 2013 2516 2551 2508 2530 0 +11.38(+0.45%)
Feb 13, 2013 2497 2526 2492 2518 0 +23.47(+0.94%)
Feb 12, 2013 2484 2517 2476 2495 0 +15.27(+0.62%)
Feb 11, 2013 2474 2493 2467 2480 0 -0.93(-0.04%)
Feb 08, 2013 2481 2501 2461 2480 0 +2.41(+0.10%)
Feb 07, 2013 2496 2519 2454 2478 0 -40.21(-1.60%)
Feb 06, 2013 2477 2526 2461 2518 0 +58.25(+2.37%)
Feb 04, 2013 2474 2499 2448 2460 0 -27.70(-1.11%)
Feb 01, 2013 2537 2551 2439 2488 0 +29.90(+1.22%)
Jan 31, 2013 2438 2472 2431 2458 0 +18.18(+0.75%)
Jan 30, 2013 2464 2471 2435 2440 0 -15.54(-0.63%)
Jan 29, 2013 2452 2464 2435 2455 0 +4.48(+0.18%)
Jan 28, 2013 2451 2477 2431 2451 0 +3.64(+0.15%)
Jan 25, 2013 2456 2470 2422 2447 0 +13.44(+0.55%)
Jan 24, 2013 2388 2475 2368 2434 0 -1.28(-0.05%)
Jan 23, 2013 2429 2448 2416 2435 0 +9.39(+0.39%)
Jan 22, 2013 2410 2443 2392 2425 0 +9.32(+0.39%)
Jan 18, 2013 2416 2416 2416 0 +4.84(+0.20%)
Jan 17, 2013 2381 2417 2369 2411 0 +38.81(+1.64%)
Jan 16, 2013 2369 2379 2352 2373 0 -3.06(-0.13%)
Jan 15, 2013 2359 2382 2351 2376 0 -0.03(-0.00%)
Jan 14, 2013 2369 2384 2350 2376 0 -0.83(-0.03%)
Jan 12, 2013 2384 2387 2357 2376 0 +0.00(+0.00%)
Jan 11, 2013 2384 2387 2357 2376 0 -15.44(-0.65%)
Jan 10, 2013 2416 2428 2354 2392 0 -17.23(-0.72%)
Jan 09, 2013 2371 2426 2359 2409 0 +49.47(+2.10%)
Jan 08, 2013 2389 2408 2337 2360 0 -18.79(-0.79%)
Jan 07, 2013 2372 2395 2361 2378 0 -7.47(-0.31%)
Jan 04, 2013 2393 2407 2370 2386 0 +2.11(+0.09%)
Jan 03, 2013 2380 2409 2364 2384 0 -0.04(-0.00%)
Jan 02, 2013 2368 2388 2302 2384 0 +95.47(+4.17%)
Dec 31, 2012 2288 2288 2288 0 +51.09(+2.28%)
Dec 28, 2012 2237 2261 2224 2237 0 -19.57(-0.87%)
Dec 27, 2012 2245 2266 2217 2257 0 +14.05(+0.63%)
Dec 26, 2012 2257 2268 2237 2243 0 -13.06(-0.58%)
Dec 24, 2012 2256 2256 2256 0 +5.66(+0.25%)
Dec 21, 2012 2240 2272 2223 2250 0 -37.85(-1.65%)
Dec 20, 2012 2287 2302 2263 2288 0 +2.22(+0.10%)
Dec 19, 2012 2307 2324 2278 2286 0 -19.08(-0.83%)
Dec 18, 2012 2238 2310 2227 2305 0 +70.14(+3.14%)
Dec 17, 2012 2215 2241 2198 2235 0 +32.60(+1.48%)
Dec 14, 2012 2191 2232 2182 2202 0 +10.18(+0.46%)
Dec 13, 2012 2200 2219 2179 2192 0 -9.55(-0.43%)
Dec 12, 2012 2213 2230 2194 2202 0 +2.21(+0.10%)
Dec 11, 2012 2228 2239 2174 2199 0 -17.92(-0.81%)
Dec 10, 2012 2194 2232 2178 2217 0 +22.65(+1.03%)
Dec 07, 2012 2204 2211 2181 2195 0 +5.84(+0.27%)
Dec 06, 2012 2182 2200 2167 2189 0 -0.36(-0.02%)
Dec 05, 2012 2171 2203 2160 2189 0 +21.15(+0.98%)
Dec 04, 2012 2146 2179 2129 2168 0 +6.96(+0.32%)
Nov 30, 2012 2160 2176 2143 2161 0 +8.54(+0.40%)
Nov 29, 2012 2155 2179 2123 2152 0 -26.80(-1.23%)
Nov 28, 2012 2047 2215 2029 2179 0 +120.10(+5.83%)
Nov 27, 2012 2043 2079 2030 2059 0 +10.80(+0.53%)
Nov 26, 2012 2039 2068 2031 2048 0 -2.06(-0.10%)
Nov 24, 2012 2030 2059 2020 2050 0 +0.00(+0.00%)
Nov 23, 2012 2030 2059 2020 2050 0 +33.32(+1.65%)
Nov 21, 2012 2017 2017 2017 0 +21.72(+1.09%)
Nov 20, 2012 1991 2012 1965 1995 0 -2.51(-0.13%)
Nov 19, 2012 1939 2001 1933 1998 0 +83.64(+4.37%)
Nov 16, 2012 1911 1930 1891 1914 0 +2.74(+0.14%)
Nov 15, 2012 1926 1939 1894 1912 0 -7.53(-0.39%)
Nov 14, 2012 1955 1965 1910 1919 0 -24.34(-1.25%)
Nov 13, 2012 1933 1970 1930 1943 0 -9.51(-0.49%)
Nov 12, 2012 1968 1979 1942 1953 0 -9.76(-0.50%)
Nov 09, 2012 1945 1988 1941 1963 0 +4.98(+0.25%)
Nov 08, 2012 1976 1994 1943 1958 0 -24.84(-1.25%)
Nov 07, 2012 2017 2046 1971 1982 0 -90.42(-4.36%)
Nov 06, 2012 2045 2090 2038 2073 0 +32.09(+1.57%)
Nov 05, 2012 2034 2066 2023 2041 0 +2.24(+0.11%)
Nov 02, 2012 2090 2112 2026 2039 0 -40.44(-1.95%)
Nov 01, 2012 2019 2088 1987 2079 0 +69.50(+3.46%)
Oct 31, 2012 1984 2020 1964 2010 0 +39.00(+1.98%)
Oct 26, 2012 1971 1971 1971 0 +3.66(+0.19%)
Oct 25, 2012 1917 1990 1896 1967 0 +56.58(+2.96%)
Oct 24, 2012 1945 1969 1893 1910 0 -71.08(-3.59%)
Oct 23, 2012 1982 2014 1953 1981 0 -30.53(-1.52%)
Oct 19, 2012 2033 2038 1989 2012 0 -32.53(-1.59%)
Oct 18, 2012 2026 2056 2006 2044 0 +16.60(+0.82%)
Oct 17, 2012 2005 2037 1999 2028 0 +17.95(+0.89%)
Oct 16, 2012 1973 2026 1973 2010 0 +40.23(+2.04%)
Oct 15, 2012 1969 1979 1949 1970 0 +4.57(+0.23%)
Oct 12, 2012 1974 1988 1953 1965 0 -9.12(-0.46%)
Oct 11, 2012 1984 1991 1955 1974 0 +7.07(+0.36%)
Oct 10, 2012 1975 1992 1956 1967 0 -23.76(-1.19%)
Oct 09, 2012 2009 2021 1982 1991 0 -20.58(-1.02%)
Oct 08, 2012 2021 2032 2000 2011 0 -26.97(-1.32%)
Oct 06, 2012 2027 2058 2016 2038 0 +0.00(+0.00%)
Oct 05, 2012 2027 2058 2016 2038 0 +22.39(+1.11%)
Oct 04, 2012 2008 2025 1992 2016 0 +17.89(+0.90%)
Oct 03, 2012 1978 2012 1963 1998 0 +24.20(+1.23%)
Oct 02, 2012 1987 1998 1958 1974 0 -2.53(-0.13%)
Oct 01, 2012 1990 2018 1953 1976 0 -9.05(-0.46%)
Sep 28, 2012 1992 2003 1971 1986 0 -20.33(-1.01%)
Sep 27, 2012 2000 2020 1980 2006 0 +17.17(+0.86%)
Sep 26, 2012 1993 1999 1945 1989 0 -6.40(-0.32%)
Sep 25, 2012 2061 2071 1988 1995 0 -59.72(-2.91%)
Sep 24, 2012 2068 2078 2040 2055 0 -19.44(-0.94%)
Sep 21, 2012 2096 2107 2066 2074 0 +2.18(+0.11%)
Sep 20, 2012 2081 2094 2041 2072 0 -23.56(-1.12%)
Sep 19, 2012 2091 2117 2079 2096 0 +15.28(+0.73%)
Sep 18, 2012 2086 2104 2056 2080 0 -9.73(-0.47%)
Sep 17, 2012 2149 2153 2079 2090 0 -66.87(-3.10%)
Sep 14, 2012 2118 2196 2114 2157 0 +51.13(+2.43%)
Sep 13, 2012 2090 2123 2041 2106 0 +14.97(+0.72%)
Sep 12, 2012 2105 2116 2072 2091 0 +2.42(+0.12%)
Sep 11, 2012 2094 2130 2078 2088 0 +5.06(+0.24%)
Sep 10, 2012 2103 2120 2075 2083 0 -25.18(-1.19%)
Sep 07, 2012 2075 2126 2064 2109 0 +46.38(+2.25%)
Sep 06, 2012 2005 2070 1997 2062 0 +76.50(+3.85%)
Sep 05, 2012 2013 2023 1974 1986 0 -28.42(-1.41%)
Sep 04, 2012 2020 2041 1972 2014 0 -11.91(-0.59%)
Aug 31, 2012 2026 2026 2026 0 +28.88(+1.45%)
Aug 30, 2012 2014 2031 1982 1997 0 -31.34(-1.55%)
Aug 29, 2012 2024 2046 2000 2028 0 -7.48(-0.37%)
Aug 27, 2012 2060 2067 2026 2036 0 -11.65(-0.57%)
Aug 24, 2012 2037 2068 2020 2048 0 -3.70(-0.18%)
Aug 23, 2012 2080 2092 2037 2051 0 -28.09(-1.35%)
Aug 22, 2012 2092 2100 2053 2079 0 -17.87(-0.85%)
Aug 21, 2012 2088 2131 2079 2097 0 +18.53(+0.89%)
Aug 20, 2012 2089 2097 2060 2079 0 -15.74(-0.75%)
Aug 17, 2012 2070 2102 2058 2094 0 +16.83(+0.81%)
Aug 16, 2012 2019 2084 2010 2078 0 +60.85(+3.02%)
Aug 15, 2012 1994 2026 1974 2017 0 +16.17(+0.81%)
Aug 14, 2012 2039 2054 1982 2001 0 -36.13(-1.77%)
Aug 13, 2012 2052 2059 1997 2037 0 -19.95(-0.97%)
Aug 11, 2012 2050 2068 2027 2057 0 +0.00(+0.00%)
Aug 10, 2012 2050 2068 2027 2057 0 -5.90(-0.29%)
Aug 09, 2012 2052 2088 2037 2063 0 +2.61(+0.13%)
Aug 08, 2012 2034 2072 2014 2060 0 +20.06(+0.98%)
Aug 07, 2012 2013 2063 2003 2040 0 +43.83(+2.20%)
Aug 06, 2012 1978 2027 1968 1996 0 +19.15(+0.97%)
Aug 03, 2012 1974 2007 1944 1977 0 +47.59(+2.47%)
Aug 02, 2012 1931 1968 1893 1929 0 -13.90(-0.72%)
Aug 01, 2012 1962 2067 1934 1943 0 +4.93(+0.25%)
Jul 31, 2012 1961 1981 1922 1938 0 -28.22(-1.44%)
Jul 30, 2012 1993 2011 1950 1967 0 -27.09(-1.36%)
Jul 27, 2012 1908 2003 1880 1994 0 +103.40(+5.47%)
Jul 26, 2012 1982 2035 1794 1890 0 -110.90(-5.54%)
Jul 25, 2012 2016 2033 1968 2001 0 +3.09(+0.15%)
Jul 24, 2012 2044 2047 1979 1998 0 -44.54(-2.18%)
Jul 23, 2012 2002 2053 1991 2043 0 -10.44(-0.51%)
Jul 20, 2012 2073 2093 2042 2053 0 -45.94(-2.19%)
Jul 19, 2012 2085 2114 2067 2099 0 +24.47(+1.18%)
Jul 18, 2012 2008 2094 1995 2074 0 +50.55(+2.50%)
Jul 17, 2012 2000 2036 1977 2024 0 +39.41(+1.99%)
Jul 16, 2012 1994 2003 1949 1985 0 -15.65(-0.78%)
Jul 14, 2012 1983 2016 1966 2000 0 +0.00(+0.00%)
Jul 13, 2012 1983 2016 1966 2000 0 +27.05(+1.37%)
Jul 12, 2012 1945 1988 1919 1973 0 +6.53(+0.33%)
Jul 11, 2012 1988 2003 1948 1967 0 -22.32(-1.12%)
Jul 10, 2012 2067 2082 1971 1989 0 -61.29(-2.99%)
Jul 09, 2012 2048 2066 2026 2050 0 -3.68(-0.18%)
Jul 06, 2012 2089 2096 2035 2054 0 -68.57(-3.23%)
Jul 05, 2012 2105 2135 2095 2122 0 +9.51(+0.45%)
Jul 03, 2012 2113 2113 2113 0 +61.26(+2.99%)
Jul 02, 2012 2090 2100 2027 2052 0 -35.72(-1.71%)
Jun 30, 2012 2058 2104 2054 2087 0 -1.34(-0.06%)
Jun 29, 2012 2058 2104 2054 2089 0 +87.57(+4.38%)
Jun 28, 2012 1978 2009 1957 2001 0 +11.04(+0.55%)
Jun 27, 2012 1977 2006 1969 1990 0 +16.37(+0.83%)
Jun 26, 2012 1942 1988 1932 1974 0 +37.09(+1.92%)
Jun 25, 2012 1942 1959 1922 1937 0 -38.20(-1.93%)
Jun 22, 2012 1999 2004 1960 1975 0 -10.97(-0.55%)
Jun 21, 2012 2057 2059 1978 1986 0 -68.73(-3.35%)
Jun 20, 2012 2076 2090 2037 2055 0 -27.21(-1.31%)
Jun 19, 2012 2060 2113 2050 2082 0 +20.00(+0.97%)
Jun 18, 2012 2038 2076 2025 2062 0 +10.23(+0.50%)
Jun 15, 2012 2041 2071 2018 2052 0 +14.48(+0.71%)
Jun 14, 2012 2049 2084 2014 2037 0 -11.26(-0.55%)
Jun 13, 2012 2100 2119 2037 2048 0 -94.87(-4.43%)
Jun 12, 2012 2109 2153 2084 2143 0 +50.95(+2.44%)
Jun 11, 2012 2188 2192 2087 2092 0 -63.88(-2.96%)
Jun 08, 2012 2143 2167 2112 2156 0 +4.40(+0.20%)
Jun 07, 2012 2188 2229 2145 2152 0 +4.85(+0.23%)
Jun 06, 2012 2104 2155 2101 2147 0 +66.50(+3.20%)
Jun 05, 2012 2051 2097 2038 2080 0 +17.82(+0.86%)
Jun 04, 2012 2088 2106 2024 2063 0 -24.00(-1.15%)
Jun 02, 2012 2094 2112 2062 2087 0 +0.00(+0.00%)
Jun 01, 2012 2094 2112 2062 2087 0 -64.33(-2.99%)
May 31, 2012 2221 2225 2122 2151 0 -71.86(-3.23%)
May 30, 2012 2238 2255 2199 2223 0 -39.61(-1.75%)
May 29, 2012 2228 2280 2212 2262 0 +65.61(+2.99%)
May 25, 2012 2197 2197 2197 0 -67.22(-2.97%)
May 24, 2012 2276 2291 2223 2264 0 +2.50(+0.11%)
May 23, 2012 2214 2270 2183 2261 0 +22.13(+0.99%)
May 22, 2012 2251 2274 2222 2239 0 -4.46(-0.20%)
May 21, 2012 2165 2260 2157 2244 0 +86.40(+4.00%)
May 18, 2012 2175 2205 2143 2157 0 -4.94(-0.23%)
May 17, 2012 2278 2285 2155 2162 0 -116.03(-5.09%)
May 16, 2012 2318 2342 2274 2278 0 -32.07(-1.39%)
May 15, 2012 2313 2342 2289 2310 0 -21.43(-0.92%)
May 14, 2012 2332 2366 2305 2332 0 -42.22(-1.78%)
May 11, 2012 2350 2406 2342 2374 0 -2.39(-0.10%)
May 10, 2012 2385 2411 2352 2376 0 +18.39(+0.78%)
May 09, 2012 2333 2397 2304 2358 0 -11.79(-0.50%)
May 08, 2012 2377 2392 2312 2370 0 -37.43(-1.55%)
May 07, 2012 2395 2430 2375 2407 0 +2.36(+0.10%)
May 04, 2012 2466 2478 2359 2405 0 -84.02(-3.38%)
May 03, 2012 2520 2537 2477 2489 0 -32.94(-1.31%)
May 02, 2012 2482 2531 2464 2522 0 +18.71(+0.75%)
May 01, 2012 2519 2554 2483 2503 0 -13.08(-0.52%)
Apr 30, 2012 2555 2558 2479 2516 0 -43.41(-1.70%)
Apr 27, 2012 2499 2570 2488 2560 0 +48.55(+1.93%)
Apr 26, 2012 2539 2576 2455 2511 0 -37.18(-1.46%)
Apr 25, 2012 2540 2585 2500 2548 0 +116.48(+4.79%)
Apr 24, 2012 2372 2437 2365 2432 0 +66.20(+2.80%)
Apr 23, 2012 2365 2373 2330 2366 0 -44.81(-1.86%)
Apr 20, 2012 2402 2438 2391 2410 0 +31.00(+1.30%)
Apr 19, 2012 2403 2440 2365 2379 0 -24.02(-1.00%)
Apr 18, 2012 2409 2429 2391 2403 0 -17.81(-0.74%)
Apr 17, 2012 2410 2451 2398 2421 0 +40.10(+1.68%)
Apr 16, 2012 2378 2412 2367 2381 0 +11.99(+0.51%)
Apr 13, 2012 2387 2399 2361 2369 0 -31.34(-1.31%)
Apr 12, 2012 2344 2420 2341 2401 0 +62.98(+2.69%)
Apr 11, 2012 2340 2364 2320 2338 0 +32.90(+1.43%)
Apr 10, 2012 2359 2364 2290 2305 0 -57.87(-2.45%)
Apr 09, 2012 2372 2391 2343 2363 0 -58.15(-2.40%)
Apr 05, 2012 2419 2466 2395 2421 0 +0.54(+0.02%)
Apr 04, 2012 2424 2441 2387 2420 0 -41.31(-1.68%)
Apr 03, 2012 2454 2481 2425 2461 0 +1.44(+0.06%)
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.