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 (%)
Apr 30, 2018 2987 3020 2931 2932 0 -48.03(-1.61%)
Apr 27, 2018 2982 3008 2950 2980 0 -13.36(-0.45%)
Apr 26, 2018 3023 3027 2951 2994 0 -19.65(-0.65%)
Apr 25, 2018 3012 3060 2972 3013 0 +0.99(+0.03%)
Apr 24, 2018 3155 3184 2983 3012 0 -120.77(-3.85%)
Apr 23, 2018 3189 3217 3124 3133 0 -46.17(-1.45%)
Apr 20, 2018 3199 3216 3137 3179 0 -33.32(-1.04%)
Apr 19, 2018 3232 3258 3189 3213 0 -19.05(-0.59%)
Apr 18, 2018 3224 3263 3197 3232 0 +19.35(+0.60%)
Apr 17, 2018 3214 3239 3190 3212 0 +21.12(+0.66%)
Apr 16, 2018 3181 3214 3151 3191 0 +31.94(+1.01%)
Apr 13, 2018 3197 3205 3138 3159 0 -15.02(-0.47%)
Apr 12, 2018 3159 3202 3144 3174 0 +30.52(+0.97%)
Apr 11, 2018 3130 3177 3116 3144 0 -12.57(-0.40%)
Apr 10, 2018 3154 3194 3127 3156 0 +62.91(+2.03%)
Apr 09, 2018 3123 3167 3081 3094 0 -2.28(-0.07%)
Apr 06, 2018 3164 3186 3050 3096 0 -106.11(-3.31%)
Apr 05, 2018 3150 3251 3136 3202 0 +73.67(+2.35%)
Apr 04, 2018 3050 3141 3046 3128 0 +24.27(+0.78%)
Apr 03, 2018 3071 3130 3042 3104 0 +56.76(+1.86%)
Apr 02, 2018 3166 3180 3015 3047 0 -125.31(-3.95%)
Mar 29, 2018 3173 3173 3173 3173 0 +42.02(+1.34%)
Mar 28, 2018 3126 3179 3081 3131 0 +6.10(+0.20%)
Mar 27, 2018 3195 3204 3105 3124 0 -58.40(-1.83%)
Mar 26, 2018 3152 3194 3067 3183 0 +85.62(+2.76%)
Mar 23, 2018 3215 3226 3094 3097 0 -109.91(-3.43%)
Mar 22, 2018 3289 3322 3193 3207 0 -131.34(-3.93%)
Mar 21, 2018 3347 3384 3299 3338 0 -0.60(-0.02%)
Mar 20, 2018 3310 3391 3293 3339 0 +80.55(+2.47%)
Mar 19, 2018 3257 3290 3197 3258 0 -16.52(-0.50%)
Mar 16, 2018 3235 3307 3215 3275 0 +37.60(+1.16%)
Mar 15, 2018 3262 3288 3216 3237 0 -18.18(-0.56%)
Mar 14, 2018 3333 3335 3233 3256 0 -56.05(-1.69%)
Mar 13, 2018 3340 3366 3295 3312 0 -9.13(-0.27%)
Mar 12, 2018 3362 3382 3302 3321 0 -43.55(-1.29%)
Mar 09, 2018 3285 3378 3271 3364 0 +107.00(+3.28%)
Mar 08, 2018 3241 3283 3185 3257 0 +14.66(+0.45%)
Mar 07, 2018 3203 3252 3163 3243 0 +30.99(+0.96%)
Mar 06, 2018 3175 3233 3152 3212 0 +55.82(+1.77%)
Mar 05, 2018 3092 3175 3075 3156 0 +49.54(+1.59%)
Mar 02, 2018 3048 3124 2996 3106 0 +20.15(+0.65%)
Mar 01, 2018 3135 3161 3057 3086 0 -42.42(-1.36%)
Feb 28, 2018 3229 3240 3124 3129 0 -94.39(-2.93%)
Feb 27, 2018 3297 3324 3216 3223 0 -82.21(-2.49%)
Feb 26, 2018 3311 3327 3260 3305 0 +9.04(+0.27%)
Feb 23, 2018 3337 3358 3258 3296 0 -18.64(-0.56%)
Feb 22, 2018 3306 3355 3289 3315 0 +21.26(+0.65%)
Feb 21, 2018 3241 3333 3236 3294 0 +58.72(+1.82%)
Feb 20, 2018 3233 3282 3202 3235 0 -22.99(-0.71%)
Feb 16, 2018 3258 3258 3258 3258 0 -5.25(-0.16%)
Feb 15, 2018 3244 3270 3191 3263 0 +35.84(+1.11%)
Feb 14, 2018 3162 3242 3150 3227 0 +43.49(+1.37%)
Feb 13, 2018 3187 3207 3152 3184 0 +0.88(+0.03%)
Feb 12, 2018 3181 3224 3132 3183 0 +8.75(+0.28%)
Feb 09, 2018 3194 3218 3062 3174 0 +22.94(+0.73%)
Feb 08, 2018 3282 3296 3149 3151 0 -115.87(-3.55%)
Feb 07, 2018 3323 3331 3257 3267 0 -82.22(-2.45%)
Feb 06, 2018 3292 3409 3204 3349 0 +1.35(+0.04%)
Feb 05, 2018 3392 3426 3273 3348 0 -102.80(-2.98%)
Feb 02, 2018 3572 3597 3424 3451 0 -155.01(-4.30%)
Feb 01, 2018 3572 3634 3529 3606 0 +13.22(+0.37%)
Jan 31, 2018 3643 3656 3567 3592 0 -31.08(-0.86%)
Jan 30, 2018 3614 3641 3590 3624 0 -32.54(-0.89%)
Jan 29, 2018 3682 3731 3645 3656 0 -39.59(-1.07%)
Jan 26, 2018 3721 3741 3667 3696 0 -15.00(-0.40%)
Jan 25, 2018 3700 3759 3643 3711 0 +36.87(+1.00%)
Jan 24, 2018 3670 3703 3625 3674 0 +26.62(+0.73%)
Jan 23, 2018 3717 3738 3623 3647 0 -84.96(-2.28%)
Jan 22, 2018 3743 3784 3681 3732 0 -10.02(-0.27%)
Jan 19, 2018 3657 3758 3642 3742 0 +95.87(+2.63%)
Jan 18, 2018 3661 3716 3590 3646 0 +33.36(+0.92%)
Jan 17, 2018 3655 3687 3577 3613 0 -16.21(-0.45%)
Jan 16, 2018 3699 3736 3606 3629 0 -56.21(-1.53%)
Jan 12, 2018 3685 3685 3685 3685 0 +23.92(+0.65%)
Jan 11, 2018 3586 3668 3551 3661 0 +90.00(+2.52%)
Jan 10, 2018 3563 3604 3520 3571 0 +3.28(+0.09%)
Jan 09, 2018 3576 3617 3547 3568 0 -4.04(-0.11%)
Jan 08, 2018 3574 3609 3512 3572 0 -8.36(-0.23%)
Jan 05, 2018 3588 3619 3534 3581 0 +10.64(+0.30%)
Jan 04, 2018 3549 3597 3531 3570 0 +34.54(+0.98%)
Jan 03, 2018 3576 3606 3501 3535 0 -34.50(-0.97%)
Jan 02, 2018 3526 3588 3502 3570 0 +77.44(+2.22%)
Dec 29, 2017 3492 3492 3492 3492 0 -11.15(-0.32%)
Dec 28, 2017 3495 3514 3465 3504 0 +12.69(+0.36%)
Dec 27, 2017 3486 3523 3468 3491 0 +9.05(+0.26%)
Dec 26, 2017 3474 3502 3457 3482 0 -0.65(-0.02%)
Dec 22, 2017 3503 3524 3447 3483 0 -19.46(-0.56%)
Dec 21, 2017 3485 3529 3458 3502 0 +47.00(+1.36%)
Dec 20, 2017 3457 3505 3435 3455 0 +17.23(+0.50%)
Dec 19, 2017 3457 3506 3368 3438 0 -14.40(-0.42%)
Dec 18, 2017 3418 3482 3393 3452 0 +74.57(+2.21%)
Dec 15, 2017 3360 3434 3344 3378 0 +28.94(+0.86%)
Dec 14, 2017 3442 3460 3333 3349 0 -89.61(-2.61%)
Dec 13, 2017 3411 3492 3407 3438 0 +35.96(+1.06%)
Dec 12, 2017 3376 3463 3345 3402 0 +34.16(+1.01%)
Dec 11, 2017 3396 3419 3343 3368 0 -28.15(-0.83%)
Dec 08, 2017 3448 3470 3387 3396 0 -25.25(-0.74%)
Dec 07, 2017 3419 3488 3392 3422 0 -2.06(-0.06%)
Dec 06, 2017 3424 3479 3410 3424 0 -6.85(-0.20%)
Dec 05, 2017 3501 3510 3411 3430 0 -71.84(-2.05%)
Dec 04, 2017 3508 3584 3487 3502 0 +19.92(+0.57%)
Dec 01, 2017 3516 3524 3401 3482 0 -36.56(-1.04%)
Nov 30, 2017 3499 3579 3466 3519 0 +44.66(+1.29%)
Nov 29, 2017 3438 3519 3418 3474 0 +47.07(+1.37%)
Nov 28, 2017 3364 3436 3343 3427 0 +69.60(+2.07%)
Nov 27, 2017 3353 3387 3323 3358 0 +8.97(+0.27%)
Nov 24, 2017 3375 3402 3322 3349 0 -0.84(-0.03%)
Nov 22, 2017 3412 3421 3340 3349 0 -48.91(-1.44%)
Nov 21, 2017 3351 3402 3349 3398 0 +62.19(+1.86%)
Nov 20, 2017 3300 3343 3285 3336 0 +40.93(+1.24%)
Nov 17, 2017 3253 3317 3243 3295 0 +22.65(+0.69%)
Nov 16, 2017 3213 3297 3207 3273 0 +70.28(+2.19%)
Nov 15, 2017 3218 3247 3187 3202 0 -53.88(-1.65%)
Nov 14, 2017 3268 3296 3226 3256 0 -33.08(-1.01%)
Nov 13, 2017 3264 3312 3230 3289 0 -4.11(-0.12%)
Nov 10, 2017 3267 3312 3247 3293 0 +18.64(+0.57%)
Nov 09, 2017 3265 3309 3226 3275 0 -30.17(-0.91%)
Nov 08, 2017 3310 3346 3268 3305 0 -8.85(-0.27%)
Nov 07, 2017 3354 3364 3289 3314 0 -40.54(-1.21%)
Nov 06, 2017 3377 3405 3328 3354 0 -21.24(-0.63%)
Nov 03, 2017 3360 3436 3284 3376 0 -51.02(-1.49%)
Nov 02, 2017 3365 3481 3340 3427 0 +125.59(+3.80%)
Nov 01, 2017 3362 3366 3266 3301 0 -26.84(-0.81%)
Oct 31, 2017 3313 3362 3285 3328 0 +37.98(+1.15%)
Oct 30, 2017 3361 3376 3281 3290 0 -88.23(-2.61%)
Oct 27, 2017 3401 3419 3347 3378 0 -23.90(-0.70%)
Oct 26, 2017 3396 3426 3360 3402 0 +13.61(+0.40%)
Oct 25, 2017 3484 3497 3351 3388 0 -63.98(-1.85%)
Oct 24, 2017 3438 3493 3421 3452 0 +56.69(+1.67%)
Oct 23, 2017 3419 3429 3369 3396 0 -26.10(-0.76%)
Oct 20, 2017 3417 3445 3396 3422 0 +24.82(+0.73%)
Oct 19, 2017 3380 3409 3346 3397 0 +12.20(+0.36%)
Oct 18, 2017 3370 3405 3347 3385 0 +20.96(+0.62%)
Oct 17, 2017 3399 3415 3352 3364 0 -26.37(-0.78%)
Oct 16, 2017 3414 3431 3370 3390 0 +1.70(+0.05%)
Oct 13, 2017 3382 3406 3356 3388 0 +26.86(+0.80%)
Oct 12, 2017 3326 3377 3315 3362 0 +25.14(+0.75%)
Oct 11, 2017 3335 3375 3316 3336 0 +2.71(+0.08%)
Oct 10, 2017 3358 3375 3291 3334 0 +2.16(+0.06%)
Oct 09, 2017 3319 3347 3300 3332 0 +20.06(+0.61%)
Oct 06, 2017 3283 3328 3230 3312 0 +9.72(+0.29%)
Oct 05, 2017 3309 3328 3286 3302 0 -4.26(-0.13%)
Oct 04, 2017 3313 3349 3241 3306 0 -9.70(-0.29%)
Oct 03, 2017 3311 3339 3280 3316 0 +19.79(+0.60%)
Oct 02, 2017 3285 3384 3260 3296 0 +14.36(+0.44%)
Sep 29, 2017 3281 3325 3261 3282 0 -1.08(-0.03%)
Sep 28, 2017 3263 3307 3241 3283 0 +13.60(+0.42%)
Sep 27, 2017 3230 3307 3208 3269 0 +58.79(+1.83%)
Sep 26, 2017 3232 3249 3195 3210 0 -24.90(-0.77%)
Sep 25, 2017 3228 3290 3206 3235 0 +8.92(+0.28%)
Sep 22, 2017 3195 3248 3189 3226 0 +23.43(+0.73%)
Sep 21, 2017 3198 3222 3179 3203 0 +0.52(+0.02%)
Sep 20, 2017 3195 3237 3168 3202 0 +14.50(+0.45%)
Sep 19, 2017 3149 3200 3138 3188 0 +43.11(+1.37%)
Sep 18, 2017 3113 3173 3037 3145 0 +38.80(+1.25%)
Sep 15, 2017 3052 3121 3030 3106 0 +61.16(+2.01%)
Sep 14, 2017 3038 3066 3011 3045 0 -0.85(-0.03%)
Sep 13, 2017 3012 3057 2995 3046 0 +21.66(+0.72%)
Sep 12, 2017 2979 3033 2971 3024 0 +58.66(+1.98%)
Sep 11, 2017 2936 2982 2922 2965 0 +58.54(+2.01%)
Sep 08, 2017 2869 2972 2861 2907 0 +35.57(+1.24%)
Sep 07, 2017 2916 2950 2852 2871 0 -39.28(-1.35%)
Sep 06, 2017 2930 2940 2886 2910 0 -2.52(-0.09%)
Sep 05, 2017 2962 2988 2900 2913 0 -46.39(-1.57%)
Sep 01, 2017 2934 2975 2917 2959 0 +31.43(+1.07%)
Aug 31, 2017 2957 2968 2906 2928 0 -2.99(-0.10%)
Aug 30, 2017 2887 2938 2870 2931 0 +46.59(+1.62%)
Aug 29, 2017 2862 2901 2844 2884 0 -4.51(-0.16%)
Aug 28, 2017 2904 2921 2866 2889 0 -0.02(-0.00%)
Aug 25, 2017 2881 2911 2860 2889 0 +22.28(+0.78%)
Aug 24, 2017 2893 2901 2848 2867 0 -17.90(-0.62%)
Aug 23, 2017 2888 2917 2874 2884 0 -30.87(-1.06%)
Aug 22, 2017 2837 2923 2832 2915 0 +91.17(+3.23%)
Aug 21, 2017 2811 2843 2800 2824 0 +13.07(+0.46%)
Aug 18, 2017 2795 2834 2765 2811 0 -12.09(-0.43%)
Aug 17, 2017 2845 2882 2804 2823 0 -24.89(-0.87%)
Aug 16, 2017 2854 2880 2813 2848 0 +2.38(+0.08%)
Aug 15, 2017 2892 2906 2826 2846 0 -50.44(-1.74%)
Aug 14, 2017 2870 2909 2849 2896 0 +55.26(+1.95%)
Aug 11, 2017 2839 2880 2806 2841 0 -7.55(-0.27%)
Aug 10, 2017 2876 2914 2834 2848 0 -71.46(-2.45%)
Aug 09, 2017 2932 2982 2883 2920 0 -27.47(-0.93%)
Aug 08, 2017 2943 2981 2918 2947 0 +27.16(+0.93%)
Aug 07, 2017 2917 2946 2888 2920 0 -2.42(-0.08%)
Aug 04, 2017 2904 2951 2893 2923 0 +40.33(+1.40%)
Aug 03, 2017 2835 2914 2753 2882 0 -57.83(-1.97%)
Aug 02, 2017 2948 2978 2903 2940 0 -16.68(-0.56%)
Aug 01, 2017 2958 2984 2905 2957 0 +6.67(+0.23%)
Jul 31, 2017 2963 2973 2918 2950 0 -4.18(-0.14%)
Jul 28, 2017 2976 2987 2920 2954 0 -30.54(-1.02%)
Jul 27, 2017 2984 3015 2958 2985 0 +12.31(+0.41%)
Jul 26, 2017 3071 3104 2968 2973 0 -147.72(-4.73%)
Jul 25, 2017 3102 3136 3077 3120 0 +54.75(+1.79%)
Jul 24, 2017 3063 3077 3027 3066 0 +4.42(+0.14%)
Jul 21, 2017 3107 3107 3022 3061 0 -55.88(-1.79%)
Jul 20, 2017 3132 3162 3095 3117 0 -15.11(-0.48%)
Jul 19, 2017 3096 3142 3072 3132 0 +40.60(+1.31%)
Jul 18, 2017 3100 3136 3071 3091 0 -19.84(-0.64%)
Jul 17, 2017 3091 3119 3071 3111 0 +20.24(+0.65%)
Jul 14, 2017 3085 3118 3054 3091 0 +13.34(+0.43%)
Jul 13, 2017 3069 3102 3043 3078 0 +9.07(+0.30%)
Jul 12, 2017 3090 3133 3049 3069 0 +5.39(+0.18%)
Jul 11, 2017 3049 3098 3018 3063 0 +13.71(+0.45%)
Jul 10, 2017 3003 3084 2978 3050 0 +38.46(+1.28%)
Jul 07, 2017 2984 3020 2964 3011 0 +36.72(+1.23%)
Jul 06, 2017 2967 3031 2954 2974 0 -16.73(-0.56%)
Jul 05, 2017 3001 3015 2951 2991 0 -10.82(-0.36%)
Jul 03, 2017 2995 3021 2955 3002 0 +33.66(+1.13%)
Jun 30, 2017 2960 2997 2922 2968 0 +35.20(+1.20%)
Jun 29, 2017 2972 3023 2900 2933 0 -39.90(-1.34%)
Jun 28, 2017 2924 2996 2900 2973 0 +87.41(+3.03%)
Jun 27, 2017 2919 2927 2872 2886 0 -41.39(-1.41%)
Jun 26, 2017 2938 2977 2900 2927 0 -9.33(-0.32%)
Jun 23, 2017 2921 2959 2886 2936 0 +18.07(+0.62%)
Jun 22, 2017 2909 2945 2864 2918 0 +12.17(+0.42%)
Jun 21, 2017 3040 3047 2896 2906 0 -132.20(-4.35%)
Jun 20, 2017 3080 3098 3018 3038 0 -58.58(-1.89%)
Jun 19, 2017 3073 3124 3060 3097 0 +33.77(+1.10%)
Jun 16, 2017 3039 3087 3002 3063 0 +6.56(+0.21%)
Jun 15, 2017 2981 3063 2975 3056 0 +40.36(+1.34%)
Jun 14, 2017 3103 3120 2996 3016 0 -83.51(-2.69%)
Jun 13, 2017 3127 3136 3074 3100 0 -21.26(-0.68%)
Jun 12, 2017 3127 3172 3089 3121 0 +1.32(+0.04%)
Jun 09, 2017 3074 3136 3065 3120 0 +47.40(+1.54%)
Jun 08, 2017 2988 3089 2962 3072 0 +86.95(+2.91%)
Jun 07, 2017 3024 3040 2961 2985 0 -35.26(-1.17%)
Jun 06, 2017 3003 3036 2970 3020 0 -10.04(-0.33%)
Jun 05, 2017 3068 3086 3021 3031 0 -44.49(-1.45%)
Jun 02, 2017 3071 3119 3041 3075 0 +7.08(+0.23%)
Jun 01, 2017 3006 3085 2989 3068 0 +73.12(+2.44%)
May 31, 2017 2970 3010 2909 2995 0 +10.11(+0.34%)
May 30, 2017 2977 3001 2953 2985 0 +2.24(+0.08%)
May 26, 2017 2960 2994 2933 2982 0 +20.48(+0.69%)
May 25, 2017 3010 3012 2938 2962 0 -30.35(-1.01%)
May 24, 2017 2997 3031 2958 2992 0 -4.38(-0.15%)
May 23, 2017 2979 3021 2948 2997 0 +25.56(+0.86%)
May 22, 2017 2985 3000 2935 2971 0 +6.06(+0.20%)
May 19, 2017 2960 3021 2927 2965 0 +22.81(+0.78%)
May 18, 2017 2942 2970 2903 2942 0 -14.03(-0.47%)
May 17, 2017 3043 3021 2947 2956 0 -108.49(-3.54%)
May 16, 2017 3068 3093 3013 3065 0 +6.85(+0.22%)
May 15, 2017 3058 3101 3032 3058 0 +31.10(+1.03%)
May 12, 2017 3050 3070 3008 3027 0 -34.56(-1.13%)
May 11, 2017 3065 3090 2997 3061 0 -13.96(-0.45%)
May 10, 2017 3070 3108 3049 3075 0 +7.42(+0.24%)
May 09, 2017 3082 3116 3048 3068 0 -4.06(-0.13%)
May 08, 2017 3086 3093 3044 3072 0 -21.97(-0.71%)
May 05, 2017 3083 3118 3049 3094 0 +27.69(+0.90%)
May 04, 2017 3070 3126 3025 3066 0 -0.72(-0.02%)
May 03, 2017 3059 3081 3028 3067 0 -20.18(-0.65%)
May 02, 2017 3119 3134 3062 3087 0 -7.38(-0.24%)
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.