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 29, 2010 2039 2053 2018 2030 0 -15.54(-0.76%)
Oct 28, 2010 2062 2097 2017 2045 0 +35.93(+1.79%)
Oct 27, 2010 2000 2013 1969 2009 0 -25.86(-1.27%)
Oct 25, 2010 2035 2065 2022 2035 0 +13.32(+0.66%)
Oct 22, 2010 2027 2035 2005 2022 0 +3.21(+0.16%)
Oct 21, 2010 2035 2056 1990 2019 0 -8.22(-0.41%)
Oct 20, 2010 1998 2040 1992 2027 0 +36.02(+1.81%)
Oct 19, 2010 1958 2034 1948 1991 0 +3.68(+0.19%)
Oct 18, 2010 1982 1998 1962 1987 0 +6.24(+0.32%)
Oct 15, 2010 2028 2035 1961 1981 0 -28.93(-1.44%)
Oct 14, 2010 2006 2026 1983 2010 0 +3.74(+0.19%)
Oct 13, 2010 1993 2021 1970 2006 0 +31.33(+1.59%)
Oct 12, 2010 1975 1985 1940 1975 0 +1123.07(+131.88%)
Oct 11, 2010 855.90 860.28 842.36 851.58 0 -5.32(-0.62%)
Oct 08, 2010 855.19 859.82 840.70 856.90 0 +9.07(+1.07%)
Oct 07, 2010 844.38 853.25 834.22 847.83 0 +7.00(+0.83%)
Oct 06, 2010 840.84 851.90 833.38 840.83 0 -1.33(-0.16%)
Oct 05, 2010 821.61 843.99 820.29 842.16 0 +31.47(+3.88%)
Oct 04, 2010 824.03 829.38 800.92 810.69 0 -16.41(-1.98%)
Oct 01, 2010 825.70 834.49 817.54 827.10 0 +7.25(+0.88%)
Sep 30, 2010 820.11 838.87 811.67 819.85 0 -906.37(-52.51%)
Sep 29, 2010 823.74 1736 1711 1726 0 -3.45(-0.20%)
Sep 28, 2010 821.70 1732 1709 1730 0 +10.91(+0.63%)
Sep 27, 2010 823.70 1728 1713 1719 0 -5.22(-0.30%)
Sep 24, 2010 808.44 1727 1705 1724 0 +25.98(+1.53%)
Sep 23, 2010 797.37 1717 1689 1698 0 -7.93(-0.46%)
Sep 22, 2010 810.70 1730 1701 1706 0 -12.04(-0.70%)
Sep 21, 2010 815.38 1729 1710 1718 0 -1.67(-0.10%)
Sep 20, 2010 801.18 1722 1697 1720 0 +18.48(+1.09%)
Sep 17, 2010 799.29 1706 1681 1701 0 +7.50(+0.44%)
Sep 15, 2010 780.50 1696 1673 1694 0 +6.20(+0.37%)
Sep 14, 2010 780.46 1694 1676 1687 0 +2.18(+0.13%)
Sep 13, 2010 777.53 1692 1674 1685 0 +17.80(+1.07%)
Sep 10, 2010 757.24 1675 1655 1667 0 +11.09(+0.67%)
Sep 09, 2010 764.29 1668 1650 1656 0 +1.22(+0.07%)
Sep 08, 2010 748.62 1664 1648 1655 0 +7.82(+0.47%)
Sep 07, 2010 755.19 1661 1643 1647 0 -13.38(-0.81%)
Sep 03, 2010 1661 1661 1661 0 +12.26(+0.74%)
Sep 02, 2010 731.84 1650 1629 1648 0 +16.11(+0.99%)
Sep 01, 2010 715.05 1636 1612 1632 0 +31.34(+1.96%)
Aug 31, 2010 698.40 1610 1591 1601 0 -0.85(-0.05%)
Aug 30, 2010 710.90 1620 1600 1602 0 -8.84(-0.55%)
Aug 27, 2010 706.84 1620 1589 1611 0 +16.60(+1.04%)
Aug 26, 2010 699.64 1613 1589 1594 0 -6.11(-0.38%)
Aug 25, 2010 683.47 1603 1578 1600 0 +8.53(+0.54%)
Aug 24, 2010 694.24 1605 1582 1592 0 -16.01(-1.00%)
Aug 23, 2010 727.64 1637 1606 1608 0 -14.93(-0.92%)
Aug 20, 2010 721.82 1627 1611 1623 0 -4.13(-0.25%)
Aug 19, 2010 741.31 1650 1620 1627 0 -22.24(-1.35%)
Aug 18, 2010 746.58 1657 1639 1649 0 -2.90(-0.18%)
Aug 17, 2010 748.73 1666 1643 1652 0 +10.75(+0.66%)
Aug 16, 2010 723.28 1649 1618 1641 0 +10.05(+0.62%)
Aug 13, 2010 729.98 1641 1622 1631 0 -2.07(-0.13%)
Aug 12, 2010 716.58 1641 1612 1633 0 +3.28(+0.20%)
Aug 11, 2010 749.02 1658 1627 1630 0 -39.99(-2.39%)
Aug 10, 2010 762.65 1678 1656 1670 0 -4.15(-0.25%)
Aug 09, 2010 765.81 1678 1661 1674 0 +12.76(+0.77%)
Aug 06, 2010 760.60 1674 1648 1661 0 -14.31(-0.85%)
Aug 05, 2010 761.12 1686 1660 1676 0 +4.02(+0.24%)
Aug 04, 2010 761.75 1675 1661 1672 0 +13.73(+0.83%)
Aug 03, 2010 772.52 1673 1649 1658 0 -7.08(-0.43%)
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.