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 (%)
Oct 30, 2015 2030 2073 2012 2045 0 +21.31(+1.05%)
Oct 29, 2015 1987 2037 1982 2023 0 +23.47(+1.17%)
Oct 28, 2015 1918 2016 1913 2000 0 +73.22(+3.80%)
Oct 27, 2015 1934 1944 1894 1927 0 -32.87(-1.68%)
Oct 26, 2015 1977 1995 1948 1959 0 -22.78(-1.15%)
Oct 23, 2015 1977 2002 1959 1982 0 +24.03(+1.23%)
Oct 22, 2015 1915 1989 1906 1958 0 +56.29(+2.96%)
Oct 21, 2015 1917 1943 1892 1902 0 -8.44(-0.44%)
Oct 20, 2015 1893 1948 1880 1910 0 +10.46(+0.55%)
Oct 19, 2015 1898 1922 1881 1900 0 -11.84(-0.62%)
Oct 16, 2015 1963 1967 1881 1912 0 -75.95(-3.82%)
Oct 15, 2015 1968 1999 1940 1988 0 +18.97(+0.96%)
Oct 14, 2015 1985 1991 1947 1969 0 -14.44(-0.73%)
Oct 13, 2015 1991 2020 1964 1983 0 -24.46(-1.22%)
Oct 12, 2015 2050 2058 1995 2008 0 -39.57(-1.93%)
Oct 09, 2015 2072 2087 2036 2047 0 -19.60(-0.95%)
Oct 08, 2015 1991 2076 1985 2067 0 +72.32(+3.63%)
Oct 07, 2015 1990 2042 1956 1994 0 +13.60(+0.69%)
Oct 06, 2015 1950 2000 1939 1981 0 +32.05(+1.64%)
Oct 05, 2015 1885 1963 1878 1949 0 +77.26(+4.13%)
Oct 02, 2015 1795 1868 1772 1872 0 +54.84(+3.02%)
Oct 01, 2015 1833 1854 1789 1817 0 -10.92(-0.60%)
Sep 30, 2015 1808 1833 1786 1828 0 +32.52(+1.81%)
Sep 29, 2015 1790 1812 1764 1795 0 +9.80(+0.55%)
Sep 28, 2015 1801 1813 1767 1785 0 -25.87(-1.43%)
Sep 25, 2015 1839 1847 1807 1811 0 -14.89(-0.82%)
Sep 24, 2015 1832 1840 1792 1826 0 -28.31(-1.53%)
Sep 23, 2015 1895 1903 1849 1854 0 -36.02(-1.91%)
Sep 22, 2015 1891 1908 1865 1890 0 -27.93(-1.46%)
Sep 21, 2015 1929 1955 1906 1918 0 -1.30(-0.07%)
Sep 18, 2015 1947 1958 1907 1920 0 -55.83(-2.83%)
Sep 17, 2015 1994 2009 1967 1975 0 -23.78(-1.19%)
Sep 16, 2015 1980 2005 1966 1999 0 +27.06(+1.37%)
Sep 15, 2015 1942 1982 1935 1972 0 +35.94(+1.86%)
Sep 14, 2015 1988 1989 1932 1936 0 -56.16(-2.82%)
Sep 11, 2015 1980 2001 1963 1992 0 -2.25(-0.11%)
Sep 10, 2015 2003 2016 1974 1995 0 -8.36(-0.42%)
Sep 09, 2015 2041 2054 1995 2003 0 -23.07(-1.14%)
Sep 08, 2015 2022 2040 2006 2026 0 +35.56(+1.79%)
Sep 04, 2015 1991 1991 1991 1991 0 -40.68(-2.00%)
Sep 03, 2015 2037 2057 2014 2031 0 -6.28(-0.31%)
Sep 02, 2015 2049 2055 2009 2037 0 +10.75(+0.53%)
Sep 01, 2015 2069 2094 2019 2027 0 -88.46(-4.18%)
Aug 31, 2015 2072 2125 2054 2115 0 +33.30(+1.60%)
Aug 28, 2015 2026 2082 2006 2082 0 +50.40(+2.48%)
Aug 27, 2015 2013 2047 1993 2031 0 +43.28(+2.18%)
Aug 26, 2015 1993 2003 1947 1988 0 +35.03(+1.79%)
Aug 25, 2015 2053 2056 1951 1953 0 -39.84(-2.00%)
Aug 24, 2015 1984 2072 1925 1993 0 -77.01(-3.72%)
Aug 21, 2015 2085 2098 2053 2070 0 -34.43(-1.64%)
Aug 20, 2015 2140 2143 2094 2104 0 -53.14(-2.46%)
Aug 19, 2015 2175 2185 2132 2158 0 -28.48(-1.30%)
Aug 18, 2015 2207 2217 2172 2186 0 -8.54(-0.39%)
Aug 17, 2015 2176 2202 2155 2195 0 +8.52(+0.39%)
Aug 14, 2015 2168 2194 2160 2186 0 +16.88(+0.78%)
Aug 13, 2015 2180 2189 2149 2169 0 -19.10(-0.87%)
Aug 12, 2015 2157 2206 2138 2188 0 +14.21(+0.65%)
Aug 11, 2015 2218 2232 2162 2174 0 -88.56(-3.91%)
Aug 10, 2015 2220 2272 2209 2263 0 +59.66(+2.71%)
Aug 07, 2015 2196 2238 2185 2203 0 -6.88(-0.31%)
Aug 06, 2015 2207 2233 2162 2210 0 +41.57(+1.92%)
Aug 05, 2015 2172 2204 2156 2168 0 +11.29(+0.52%)
Aug 04, 2015 2170 2200 2145 2157 0 -16.15(-0.74%)
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.