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 31, 2020 2062 2127 2017 2068 0 -1.18(-0.06%)
Mar 30, 2020 2017 2099 1952 2069 0 +41.27(+2.04%)
Mar 27, 2020 2092 2150 1965 2028 0 -173.35(-7.88%)
Mar 26, 2020 2189 2304 2111 2201 0 +12.97(+0.59%)
Mar 25, 2020 1879 2264 1833 2188 0 +316.56(+16.91%)
Mar 24, 2020 1690 1927 1622 1872 0 +281.57(+17.71%)
Mar 23, 2020 1654 1677 1515 1590 0 -69.10(-4.16%)
Mar 20, 2020 1859 1925 1611 1659 0 -179.71(-9.77%)
Mar 19, 2020 1660 1917 1583 1839 0 +160.07(+9.53%)
Mar 18, 2020 1956 2097 1601 1679 0 -446.49(-21.01%)
Mar 17, 2020 1928 2153 1847 2125 0 +219.84(+11.54%)
Mar 16, 2020 1919 2124 1816 1906 0 -354.59(-15.69%)
Mar 13, 2020 2143 2268 2020 2260 0 +225.22(+11.07%)
Mar 12, 2020 2230 2316 2015 2035 0 -379.25(-15.71%)
Mar 11, 2020 2536 2588 2385 2414 0 -209.58(-7.99%)
Mar 10, 2020 2593 2656 2457 2624 0 +123.99(+4.96%)
Mar 09, 2020 2608 2648 2466 2500 0 -323.57(-11.46%)
Mar 06, 2020 2819 2905 2757 2823 0 -102.85(-3.51%)
Mar 05, 2020 2988 3018 2881 2926 0 -154.97(-5.03%)
Mar 04, 2020 3032 3098 2961 3081 0 +95.70(+3.21%)
Mar 03, 2020 3089 3175 2951 2985 0 -105.67(-3.42%)
Mar 02, 2020 3083 3119 2978 3091 0 +28.18(+0.92%)
Feb 28, 2020 2979 3085 2921 3063 0 -35.21(-1.14%)
Feb 27, 2020 3075 3212 3032 3098 0 -51.01(-1.62%)
Feb 26, 2020 3219 3238 3138 3149 0 -42.54(-1.33%)
Feb 25, 2020 3278 3295 3151 3192 0 -80.40(-2.46%)
Feb 24, 2020 3223 3292 3209 3272 0 -106.36(-3.15%)
Feb 21, 2020 3403 3410 3357 3378 0 -37.63(-1.10%)
Feb 20, 2020 3332 3443 3321 3416 0 +64.58(+1.93%)
Feb 19, 2020 3417 3430 3342 3352 0 -53.92(-1.58%)
Feb 18, 2020 3415 3442 3380 3405 0 -28.52(-0.83%)
Feb 14, 2020 3493 3516 3421 3434 0 -62.23(-1.78%)
Feb 13, 2020 3485 3530 3466 3496 0 -17.81(-0.51%)
Feb 12, 2020 3474 3549 3459 3514 0 +76.11(+2.21%)
Feb 11, 2020 3389 3468 3384 3438 0 +75.14(+2.23%)
Feb 10, 2020 3368 3405 3336 3363 0 -19.89(-0.59%)
Feb 07, 2020 3443 3469 3362 3383 0 -95.46(-2.74%)
Feb 06, 2020 3490 3532 3411 3478 0 -19.01(-0.54%)
Feb 05, 2020 3428 3539 3393 3497 0 +100.09(+2.95%)
Feb 04, 2020 3258 3451 3221 3397 0 +148.88(+4.58%)
Feb 03, 2020 3243 3311 3204 3248 0 +23.88(+0.74%)
Jan 31, 2020 3375 3387 3209 3224 0 -173.78(-5.11%)
Jan 30, 2020 3358 3416 3335 3398 0 +7.18(+0.21%)
Jan 29, 2020 3415 3447 3381 3391 0 -11.49(-0.34%)
Jan 28, 2020 3385 3423 3351 3402 0 +45.14(+1.34%)
Jan 27, 2020 3355 3408 3319 3357 0 -75.30(-2.19%)
Jan 24, 2020 3513 3514 3401 3432 0 -73.80(-2.10%)
Jan 23, 2020 3525 3538 3456 3506 0 -44.07(-1.24%)
Jan 22, 2020 3599 3615 3539 3550 0 -28.72(-0.80%)
Jan 21, 2020 3604 3629 3552 3579 0 -49.78(-1.37%)
Jan 17, 2020 3662 3671 3620 3629 0 -11.58(-0.32%)
Jan 16, 2020 3598 3644 3584 3640 0 +70.19(+1.97%)
Jan 15, 2020 3554 3602 3531 3570 0 +2.12(+0.06%)
Jan 14, 2020 3539 3605 3522 3568 0 +18.94(+0.53%)
Jan 13, 2020 3497 3552 3473 3549 0 +47.85(+1.37%)
Jan 10, 2020 3537 3558 3485 3501 0 -39.13(-1.11%)
Jan 09, 2020 3540 3564 3504 3540 0 +11.74(+0.33%)
Jan 08, 2020 3515 3556 3485 3529 0 +25.43(+0.73%)
Jan 07, 2020 3526 3557 3461 3503 0 +7.81(+0.22%)
Jan 06, 2020 3474 3505 3439 3496 0 -8.59(-0.25%)
Jan 03, 2020 3466 3515 3444 3504 0 -14.88(-0.42%)
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.