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 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%)
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.