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 29, 2011 2600 2633 2584 2614 0 +26.45(+1.02%)
Apr 28, 2011 2607 2635 2556 2587 0 -8.45(-0.33%)
Apr 27, 2011 2576 2601 2515 2596 0 +28.39(+1.11%)
Apr 26, 2011 2551 2626 2513 2567 0 +100.97(+4.09%)
Apr 25, 2011 2478 2497 2453 2467 0 +0.43(+0.02%)
Apr 21, 2011 2451 2470 2432 2466 0 +33.72(+1.39%)
Apr 20, 2011 2434 2451 2409 2432 0 +44.21(+1.85%)
Apr 19, 2011 2327 2402 2319 2388 0 +74.44(+3.22%)
Apr 18, 2011 2343 2346 2278 2314 0 -65.99(-2.77%)
Apr 15, 2011 2365 2398 2342 2380 0 +14.80(+0.63%)
Apr 14, 2011 2378 2404 2345 2365 0 -28.30(-1.18%)
Apr 13, 2011 2405 2419 2372 2393 0 +7.34(+0.31%)
Apr 12, 2011 2392 2410 2369 2386 0 -24.76(-1.03%)
Apr 11, 2011 2438 2451 2395 2411 0 -17.19(-0.71%)
Apr 08, 2011 2488 2501 2404 2428 0 -46.92(-1.90%)
Apr 07, 2011 2507 2538 2467 2475 0 -24.14(-0.97%)
Apr 06, 2011 2519 2546 2470 2499 0 +0.04(+0.00%)
Apr 05, 2011 2474 2521 2454 2499 0 +19.23(+0.78%)
Apr 04, 2011 2478 2489 2460 2480 0 +8.45(+0.34%)
Apr 01, 2011 2486 2503 2446 2471 0 -0.29(-0.01%)
Mar 31, 2011 2444 2481 2434 2471 0 +25.31(+1.03%)
Mar 30, 2011 2454 2469 2428 2446 0 +12.65(+0.52%)
Mar 29, 2011 2391 2440 2362 2433 0 +37.24(+1.55%)
Mar 28, 2011 2429 2446 2393 2396 0 -27.97(-1.15%)
Mar 25, 2011 2417 2443 2395 2424 0 +15.69(+0.65%)
Mar 24, 2011 2387 2423 2355 2409 0 +38.80(+1.64%)
Mar 23, 2011 2369 2386 2339 2370 0 -4.73(-0.20%)
Mar 22, 2011 2402 2411 2355 2374 0 -23.40(-0.98%)
Mar 21, 2011 2400 2410 2381 2398 0 +76.39(+3.29%)
Mar 18, 2011 2338 2353 2304 2321 0 +14.91(+0.65%)
Mar 17, 2011 2329 2339 2296 2307 0 +21.60(+0.95%)
Mar 16, 2011 2266 2329 2248 2285 0 +13.09(+0.58%)
Mar 15, 2011 2251 2297 2246 2272 0 -18.76(-0.82%)
Mar 14, 2011 2278 2320 2265 2291 0 -10.40(-0.45%)
Mar 11, 2011 2263 2313 2253 2301 0 +23.98(+1.05%)
Mar 10, 2011 2300 2311 2249 2277 0 -65.87(-2.81%)
Mar 09, 2011 2340 2367 2309 2343 0 -0.74(-0.03%)
Mar 08, 2011 2318 2372 2289 2344 0 +28.68(+1.24%)
Mar 07, 2011 2387 2397 2295 2315 0 -56.81(-2.40%)
Mar 04, 2011 2427 2432 2347 2372 0 -45.05(-1.86%)
Mar 03, 2011 2343 2431 2338 2417 0 +102.03(+4.41%)
Mar 02, 2011 2301 2332 2280 2315 0 +14.18(+0.62%)
Mar 01, 2011 2350 2370 2289 2301 0 -42.48(-1.81%)
Feb 28, 2011 2359 2386 2328 2343 0 -2.12(-0.09%)
Feb 25, 2011 2312 2362 2300 2345 0 +39.65(+1.72%)
Feb 24, 2011 2301 2342 2268 2306 0 +2.02(+0.09%)
Feb 23, 2011 2392 2400 2266 2304 0 -90.31(-3.77%)
Feb 22, 2011 2445 2472 2380 2394 0 -80.90(-3.27%)
Feb 18, 2011 2475 2475 2475 0 -0.75(-0.03%)
Feb 17, 2011 2448 2490 2426 2476 0 +18.71(+0.76%)
Feb 16, 2011 2455 2482 2440 2457 0 +9.57(+0.39%)
Feb 15, 2011 2467 2491 2440 2447 0 -27.86(-1.13%)
Feb 14, 2011 2466 2493 2455 2475 0 +5.72(+0.23%)
Feb 11, 2011 2423 2475 2417 2469 0 +37.77(+1.55%)
Feb 10, 2011 2399 2458 2381 2432 0 +12.10(+0.50%)
Feb 09, 2011 2403 2428 2375 2420 0 +8.32(+0.35%)
Feb 08, 2011 2410 2430 2383 2411 0 -2.56(-0.11%)
Feb 07, 2011 2377 2434 2374 2414 0 +39.60(+1.67%)
Feb 04, 2011 2345 2386 2336 2374 0 +23.65(+1.01%)
Feb 03, 2011 2339 2373 2318 2350 0 +5.77(+0.25%)
Feb 02, 2011 2374 2393 2335 2345 0 -40.30(-1.69%)
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.