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 (%)
Dec 31, 2015 1748 1748 1748 1748 0 -12.07(-0.69%)
Dec 30, 2015 1756 1782 1747 1760 0 -4.28(-0.24%)
Dec 29, 2015 1761 1778 1731 1764 0 +19.31(+1.11%)
Dec 28, 2015 1769 1786 1725 1745 0 -35.32(-1.98%)
Dec 24, 2015 1780 1780 1780 1780 0 -1.53(-0.09%)
Dec 23, 2015 1728 1785 1715 1782 0 +61.80(+3.59%)
Dec 22, 2015 1699 1735 1688 1720 0 +26.60(+1.57%)
Dec 21, 2015 1684 1708 1654 1693 0 +17.62(+1.05%)
Dec 18, 2015 1679 1697 1660 1675 0 -8.42(-0.50%)
Dec 17, 2015 1719 1744 1680 1684 0 -32.71(-1.91%)
Dec 16, 2015 1765 1791 1694 1717 0 -48.62(-2.75%)
Dec 15, 2015 1814 1841 1741 1765 0 -134.32(-7.07%)
Dec 14, 2015 1904 1918 1869 1900 0 -7.76(-0.41%)
Dec 11, 2015 1916 1928 1897 1907 0 -37.49(-1.93%)
Dec 10, 2015 1945 1970 1932 1945 0 -3.78(-0.19%)
Dec 09, 2015 1955 1997 1933 1949 0 -8.70(-0.44%)
Dec 08, 2015 1991 2004 1947 1957 0 -61.79(-3.06%)
Dec 07, 2015 2044 2042 1996 2019 0 -41.31(-2.00%)
Dec 04, 2015 2052 2072 2024 2060 0 -5.40(-0.26%)
Dec 03, 2015 2087 2092 2047 2066 0 -12.00(-0.58%)
Dec 02, 2015 2096 2123 2064 2078 0 -27.81(-1.32%)
Dec 01, 2015 2120 2128 2077 2106 0 -14.28(-0.67%)
Nov 30, 2015 2100 2124 2077 2120 0 +27.90(+1.33%)
Nov 27, 2015 2085 2102 2060 2092 0 +6.68(+0.32%)
Nov 25, 2015 2085 2085 2085 2085 0 -1.02(-0.05%)
Nov 24, 2015 2040 2094 2028 2086 0 +39.28(+1.92%)
Nov 23, 2015 2047 2073 2042 2047 0 -2.78(-0.14%)
Nov 20, 2015 2040 2071 2020 2050 0 +19.39(+0.95%)
Nov 19, 2015 2018 2044 1994 2030 0 +2.09(+0.10%)
Nov 18, 2015 1995 2035 1982 2028 0 +42.05(+2.12%)
Nov 17, 2015 2012 2015 1961 1986 0 -21.86(-1.09%)
Nov 16, 2015 1968 2011 1956 2008 0 +38.21(+1.94%)
Nov 13, 2015 1959 1983 1934 1970 0 +1.87(+0.10%)
Nov 12, 2015 2019 2027 1953 1968 0 -76.22(-3.73%)
Nov 11, 2015 2082 2086 2033 2044 0 -34.89(-1.68%)
Nov 10, 2015 2052 2087 2035 2079 0 +16.26(+0.79%)
Nov 09, 2015 2103 2102 2042 2063 0 -44.13(-2.09%)
Nov 06, 2015 2078 2113 2041 2107 0 +6.38(+0.30%)
Nov 05, 2015 2057 2122 2042 2101 0 +43.37(+2.11%)
Nov 04, 2015 2059 2092 2036 2057 0 -8.52(-0.41%)
Nov 03, 2015 2057 2092 2026 2066 0 -19.60(-0.94%)
Nov 02, 2015 2046 2095 2025 2085 0 +40.85(+2.00%)
Oct 30, 2015 2030 2073 2012 2045 0 +21.31(+1.05%)
Oct 29, 2015 1987 2037 1982 2023 0 +23.47(+1.17%)
Oct 28, 2015 1918 2016 1913 2000 0 +73.22(+3.80%)
Oct 27, 2015 1934 1944 1894 1927 0 -32.87(-1.68%)
Oct 26, 2015 1977 1995 1948 1959 0 -22.78(-1.15%)
Oct 23, 2015 1977 2002 1959 1982 0 +24.03(+1.23%)
Oct 22, 2015 1915 1989 1906 1958 0 +56.29(+2.96%)
Oct 21, 2015 1917 1943 1892 1902 0 -8.44(-0.44%)
Oct 20, 2015 1893 1948 1880 1910 0 +10.46(+0.55%)
Oct 19, 2015 1898 1922 1881 1900 0 -11.84(-0.62%)
Oct 16, 2015 1963 1967 1881 1912 0 -75.95(-3.82%)
Oct 15, 2015 1968 1999 1940 1988 0 +18.97(+0.96%)
Oct 14, 2015 1985 1991 1947 1969 0 -14.44(-0.73%)
Oct 13, 2015 1991 2020 1964 1983 0 -24.46(-1.22%)
Oct 12, 2015 2050 2058 1995 2008 0 -39.57(-1.93%)
Oct 09, 2015 2072 2087 2036 2047 0 -19.60(-0.95%)
Oct 08, 2015 1991 2076 1985 2067 0 +72.32(+3.63%)
Oct 07, 2015 1990 2042 1956 1994 0 +13.60(+0.69%)
Oct 06, 2015 1950 2000 1939 1981 0 +32.05(+1.64%)
Oct 05, 2015 1885 1963 1878 1949 0 +77.26(+4.13%)
Oct 02, 2015 1795 1868 1772 1872 0 +54.84(+3.02%)
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.