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, 2019 3176 3213 3056 3156 0 -43.43(-1.36%)
Oct 30, 2019 3218 3235 3155 3199 0 -26.69(-0.83%)
Oct 29, 2019 3170 3232 3167 3226 0 +36.19(+1.13%)
Oct 28, 2019 3186 3228 3166 3190 0 +25.36(+0.80%)
Oct 25, 2019 3088 3183 3073 3164 0 +75.66(+2.45%)
Oct 24, 2019 3088 3106 3023 3089 0 +8.85(+0.29%)
Oct 23, 2019 3088 3118 3040 3080 0 -8.65(-0.28%)
Oct 22, 2019 3029 3141 2975 3089 0 +41.78(+1.37%)
Oct 21, 2019 3042 3135 3012 3047 0 -14.66(-0.48%)
Oct 18, 2019 3034 3077 3013 3061 0 +15.03(+0.49%)
Oct 17, 2019 3015 3067 2989 3046 0 +51.55(+1.72%)
Oct 16, 2019 3002 3046 2981 2995 0 -17.68(-0.59%)
Oct 15, 2019 2964 3038 2947 3012 0 +48.64(+1.64%)
Oct 14, 2019 2946 2979 2924 2964 0 -4.51(-0.15%)
Oct 11, 2019 2924 3028 2905 2968 0 +83.04(+2.88%)
Oct 10, 2019 2870 2914 2849 2885 0 +24.64(+0.86%)
Oct 09, 2019 2879 2929 2821 2861 0 +14.64(+0.51%)
Oct 08, 2019 2885 2902 2834 2846 0 -75.29(-2.58%)
Oct 07, 2019 2921 2952 2888 2921 0 -8.54(-0.29%)
Oct 04, 2019 2902 2936 2883 2930 0 +32.37(+1.12%)
Oct 03, 2019 2878 2917 2831 2898 0 +5.11(+0.18%)
Oct 02, 2019 2890 2910 2829 2892 0 -33.26(-1.14%)
Oct 01, 2019 3082 3112 2917 2926 0 -134.33(-4.39%)
Sep 30, 2019 3027 3082 3019 3060 0 +37.95(+1.26%)
Sep 27, 2019 3080 3105 2991 3022 0 -42.16(-1.38%)
Sep 26, 2019 3075 3122 3013 3064 0 -45.51(-1.46%)
Sep 25, 2019 3022 3123 2997 3110 0 +89.24(+2.95%)
Sep 24, 2019 3086 3098 3001 3020 0 -64.04(-2.08%)
Sep 23, 2019 3051 3108 3040 3084 0 +6.71(+0.22%)
Sep 20, 2019 3063 3117 3040 3078 0 +14.49(+0.47%)
Sep 19, 2019 3096 3121 3053 3063 0 -31.20(-1.01%)
Sep 18, 2019 3084 3105 3043 3094 0 +5.65(+0.18%)
Sep 17, 2019 3127 3132 3059 3089 0 -59.19(-1.88%)
Sep 16, 2019 3145 3192 3112 3148 0 -3.66(-0.12%)
Sep 13, 2019 3146 3207 3095 3152 0 +40.91(+1.32%)
Sep 12, 2019 3141 3171 3037 3111 0 -33.74(-1.07%)
Sep 11, 2019 3122 3160 3067 3145 0 +43.18(+1.39%)
Sep 10, 2019 3006 3115 2961 3101 0 +99.86(+3.33%)
Sep 09, 2019 2962 3019 2939 3001 0 +56.14(+1.91%)
Sep 06, 2019 2959 2978 2928 2945 0 -9.76(-0.33%)
Sep 05, 2019 2894 2982 2884 2955 0 +108.44(+3.81%)
Sep 04, 2019 2850 2873 2830 2847 0 +30.20(+1.07%)
Sep 03, 2019 2875 2880 2772 2816 0 -92.21(-3.17%)
Aug 30, 2019 2910 2931 2885 2909 0 +18.11(+0.63%)
Aug 29, 2019 2859 2903 2839 2891 0 +71.80(+2.55%)
Aug 28, 2019 2752 2832 2740 2819 0 +55.06(+1.99%)
Aug 27, 2019 2792 2814 2731 2764 0 -3.20(-0.12%)
Aug 26, 2019 2781 2804 2747 2767 0 +8.21(+0.30%)
Aug 23, 2019 2860 2881 2747 2759 0 -120.59(-4.19%)
Aug 22, 2019 2888 2925 2863 2879 0 +8.25(+0.29%)
Aug 21, 2019 2865 2907 2833 2871 0 +3.86(+0.13%)
Aug 20, 2019 2866 2890 2834 2867 0 -17.41(-0.60%)
Aug 19, 2019 2909 2923 2869 2885 0 +20.14(+0.70%)
Aug 16, 2019 2839 2885 2838 2864 0 +46.66(+1.66%)
Aug 15, 2019 2839 2852 2782 2818 0 -12.50(-0.44%)
Aug 14, 2019 2880 2895 2808 2830 0 -114.71(-3.90%)
Aug 13, 2019 2895 2999 2887 2945 0 +42.43(+1.46%)
Aug 12, 2019 2921 2949 2889 2903 0 -47.95(-1.63%)
Aug 09, 2019 3005 3039 2939 2951 0 -82.43(-2.72%)
Aug 08, 2019 3005 3051 2982 3033 0 +48.46(+1.62%)
Aug 07, 2019 2950 3006 2918 2984 0 -9.90(-0.33%)
Aug 06, 2019 2984 3042 2930 2994 0 +13.14(+0.44%)
Aug 05, 2019 3023 3055 2949 2981 0 -116.41(-3.76%)
Aug 02, 2019 3057 3122 3022 3098 0 +20.54(+0.67%)
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.