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 (%)
Jul 31, 2012 1961 1981 1922 1938 0 -28.22(-1.44%)
Jul 30, 2012 1993 2011 1950 1967 0 -27.09(-1.36%)
Jul 27, 2012 1908 2003 1880 1994 0 +103.40(+5.47%)
Jul 26, 2012 1982 2035 1794 1890 0 -110.90(-5.54%)
Jul 25, 2012 2016 2033 1968 2001 0 +3.09(+0.15%)
Jul 24, 2012 2044 2047 1979 1998 0 -44.54(-2.18%)
Jul 23, 2012 2002 2053 1991 2043 0 -10.44(-0.51%)
Jul 20, 2012 2073 2093 2042 2053 0 -45.94(-2.19%)
Jul 19, 2012 2085 2114 2067 2099 0 +24.47(+1.18%)
Jul 18, 2012 2008 2094 1995 2074 0 +50.55(+2.50%)
Jul 17, 2012 2000 2036 1977 2024 0 +39.41(+1.99%)
Jul 16, 2012 1994 2003 1949 1985 0 -15.65(-0.78%)
Jul 14, 2012 1983 2016 1966 2000 0 +0.00(+0.00%)
Jul 13, 2012 1983 2016 1966 2000 0 +27.05(+1.37%)
Jul 12, 2012 1945 1988 1919 1973 0 +6.53(+0.33%)
Jul 11, 2012 1988 2003 1948 1967 0 -22.32(-1.12%)
Jul 10, 2012 2067 2082 1971 1989 0 -61.29(-2.99%)
Jul 09, 2012 2048 2066 2026 2050 0 -3.68(-0.18%)
Jul 06, 2012 2089 2096 2035 2054 0 -68.57(-3.23%)
Jul 05, 2012 2105 2135 2095 2122 0 +9.51(+0.45%)
Jul 03, 2012 2113 2113 2113 0 +61.26(+2.99%)
Jul 02, 2012 2090 2100 2027 2052 0 -35.72(-1.71%)
Jun 30, 2012 2058 2104 2054 2087 0 -1.34(-0.06%)
Jun 29, 2012 2058 2104 2054 2089 0 +87.57(+4.38%)
Jun 28, 2012 1978 2009 1957 2001 0 +11.04(+0.55%)
Jun 27, 2012 1977 2006 1969 1990 0 +16.37(+0.83%)
Jun 26, 2012 1942 1988 1932 1974 0 +37.09(+1.92%)
Jun 25, 2012 1942 1959 1922 1937 0 -38.20(-1.93%)
Jun 22, 2012 1999 2004 1960 1975 0 -10.97(-0.55%)
Jun 21, 2012 2057 2059 1978 1986 0 -68.73(-3.35%)
Jun 20, 2012 2076 2090 2037 2055 0 -27.21(-1.31%)
Jun 19, 2012 2060 2113 2050 2082 0 +20.00(+0.97%)
Jun 18, 2012 2038 2076 2025 2062 0 +10.23(+0.50%)
Jun 15, 2012 2041 2071 2018 2052 0 +14.48(+0.71%)
Jun 14, 2012 2049 2084 2014 2037 0 -11.26(-0.55%)
Jun 13, 2012 2100 2119 2037 2048 0 -94.87(-4.43%)
Jun 12, 2012 2109 2153 2084 2143 0 +50.95(+2.44%)
Jun 11, 2012 2188 2192 2087 2092 0 -63.88(-2.96%)
Jun 08, 2012 2143 2167 2112 2156 0 +4.40(+0.20%)
Jun 07, 2012 2188 2229 2145 2152 0 +4.85(+0.23%)
Jun 06, 2012 2104 2155 2101 2147 0 +66.50(+3.20%)
Jun 05, 2012 2051 2097 2038 2080 0 +17.82(+0.86%)
Jun 04, 2012 2088 2106 2024 2063 0 -24.00(-1.15%)
Jun 02, 2012 2094 2112 2062 2087 0 +0.00(+0.00%)
Jun 01, 2012 2094 2112 2062 2087 0 -64.33(-2.99%)
May 31, 2012 2221 2225 2122 2151 0 -71.86(-3.23%)
May 30, 2012 2238 2255 2199 2223 0 -39.61(-1.75%)
May 29, 2012 2228 2280 2212 2262 0 +65.61(+2.99%)
May 25, 2012 2197 2197 2197 0 -67.22(-2.97%)
May 24, 2012 2276 2291 2223 2264 0 +2.50(+0.11%)
May 23, 2012 2214 2270 2183 2261 0 +22.13(+0.99%)
May 22, 2012 2251 2274 2222 2239 0 -4.46(-0.20%)
May 21, 2012 2165 2260 2157 2244 0 +86.40(+4.00%)
May 18, 2012 2175 2205 2143 2157 0 -4.94(-0.23%)
May 17, 2012 2278 2285 2155 2162 0 -116.03(-5.09%)
May 16, 2012 2318 2342 2274 2278 0 -32.07(-1.39%)
May 15, 2012 2313 2342 2289 2310 0 -21.43(-0.92%)
May 14, 2012 2332 2366 2305 2332 0 -42.22(-1.78%)
May 11, 2012 2350 2406 2342 2374 0 -2.39(-0.10%)
May 10, 2012 2385 2411 2352 2376 0 +18.39(+0.78%)
May 09, 2012 2333 2397 2304 2358 0 -11.79(-0.50%)
May 08, 2012 2377 2392 2312 2370 0 -37.43(-1.55%)
May 07, 2012 2395 2430 2375 2407 0 +2.36(+0.10%)
May 04, 2012 2466 2478 2359 2405 0 -84.02(-3.38%)
May 03, 2012 2520 2537 2477 2489 0 -32.94(-1.31%)
May 02, 2012 2482 2531 2464 2522 0 +18.71(+0.75%)
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.