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 (%)
Dec 30, 2016 2530 2530 2530 2530 0 -15.07(-0.59%)
Dec 29, 2016 2547 2568 2528 2545 0 +2.39(+0.09%)
Dec 28, 2016 2596 2612 2529 2542 0 -48.45(-1.87%)
Dec 27, 2016 2598 2625 2576 2591 0 +0.24(+0.01%)
Dec 23, 2016 2590 2590 2590 2590 0 +5.40(+0.21%)
Dec 22, 2016 2600 2614 2560 2585 0 -18.89(-0.73%)
Dec 21, 2016 2620 2638 2576 2604 0 -11.71(-0.45%)
Dec 20, 2016 2591 2625 2560 2616 0 +59.17(+2.31%)
Dec 19, 2016 2543 2573 2520 2556 0 +15.88(+0.63%)
Dec 16, 2016 2548 2573 2525 2541 0 -10.19(-0.40%)
Dec 15, 2016 2509 2583 2493 2551 0 +37.03(+1.47%)
Dec 14, 2016 2559 2587 2503 2514 0 -47.53(-1.86%)
Dec 13, 2016 2580 2610 2534 2561 0 -2.23(-0.09%)
Dec 12, 2016 2560 2594 2509 2564 0 +5.12(+0.20%)
Dec 09, 2016 2567 2592 2524 2558 0 -25.17(-0.97%)
Dec 08, 2016 2538 2591 2501 2584 0 +41.56(+1.63%)
Dec 07, 2016 2507 2550 2487 2542 0 +39.33(+1.57%)
Dec 06, 2016 2506 2518 2477 2503 0 -11.70(-0.47%)
Dec 05, 2016 2548 2567 2501 2514 0 +2.55(+0.10%)
Dec 02, 2016 2521 2539 2484 2512 0 -10.00(-0.40%)
Dec 01, 2016 2546 2591 2511 2522 0 +3.29(+0.13%)
Nov 30, 2016 2531 2564 2482 2519 0 +38.45(+1.55%)
Nov 29, 2016 2507 2525 2474 2480 0 -32.49(-1.29%)
Nov 28, 2016 2559 2569 2506 2513 0 -53.07(-2.07%)
Nov 25, 2016 2564 2577 2539 2566 0 +2.67(+0.10%)
Nov 23, 2016 2563 2563 2563 2563 0 +45.30(+1.80%)
Nov 22, 2016 2495 2530 2461 2518 0 +49.81(+2.02%)
Nov 21, 2016 2453 2497 2444 2468 0 +33.61(+1.38%)
Nov 18, 2016 2438 2461 2417 2434 0 -15.35(-0.63%)
Nov 17, 2016 2466 2489 2424 2450 0 -22.65(-0.92%)
Nov 16, 2016 2494 2516 2440 2472 0 -39.22(-1.56%)
Nov 15, 2016 2489 2522 2459 2512 0 +17.46(+0.70%)
Nov 14, 2016 2498 2533 2461 2494 0 +21.94(+0.89%)
Nov 11, 2016 2428 2501 2415 2472 0 +36.70(+1.51%)
Nov 10, 2016 2336 2470 2319 2435 0 +128.08(+5.55%)
Nov 09, 2016 2151 2321 2149 2307 0 +159.26(+7.41%)
Nov 08, 2016 2145 2180 2127 2148 0 -1.82(-0.08%)
Nov 07, 2016 2170 2208 2125 2150 0 +71.58(+3.44%)
Nov 04, 2016 2064 2127 2050 2078 0 +10.76(+0.52%)
Nov 03, 2016 2097 2121 2038 2068 0 +7.98(+0.39%)
Nov 02, 2016 2085 2124 2052 2060 0 -29.28(-1.40%)
Nov 01, 2016 2141 2143 2076 2089 0 -38.75(-1.82%)
Oct 31, 2016 2115 2148 2098 2128 0 +31.22(+1.49%)
Oct 28, 2016 2080 2132 2065 2096 0 +11.10(+0.53%)
Oct 27, 2016 2164 2177 2070 2085 0 -97.90(-4.48%)
Oct 26, 2016 2185 2245 2165 2183 0 -10.11(-0.46%)
Oct 25, 2016 2185 2209 2153 2193 0 -1.49(-0.07%)
Oct 24, 2016 2220 2235 2160 2195 0 +3.62(+0.17%)
Oct 21, 2016 2158 2201 2141 2191 0 +10.35(+0.47%)
Oct 20, 2016 2169 2209 2156 2181 0 -6.59(-0.30%)
Oct 19, 2016 2181 2193 2142 2187 0 +14.78(+0.68%)
Oct 18, 2016 2197 2208 2155 2173 0 +7.75(+0.36%)
Oct 17, 2016 2178 2190 2156 2165 0 -8.57(-0.39%)
Oct 14, 2016 2184 2211 2160 2173 0 -4.46(-0.20%)
Oct 13, 2016 2181 2197 2167 2178 0 -35.76(-1.62%)
Oct 12, 2016 2203 2230 2188 2214 0 +13.86(+0.63%)
Oct 11, 2016 2233 2242 2190 2200 0 -37.25(-1.67%)
Oct 10, 2016 2264 2280 2233 2237 0 -11.34(-0.50%)
Oct 07, 2016 2285 2289 2232 2248 0 -50.57(-2.20%)
Oct 06, 2016 2266 2294 2241 2299 0 +23.94(+1.05%)
Oct 05, 2016 2235 2289 2230 2275 0 +54.84(+2.47%)
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.