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, 2012 2288 2288 2288 0 +51.09(+2.28%)
Dec 28, 2012 2237 2261 2224 2237 0 -19.57(-0.87%)
Dec 27, 2012 2245 2266 2217 2257 0 +14.05(+0.63%)
Dec 26, 2012 2257 2268 2237 2243 0 -13.06(-0.58%)
Dec 24, 2012 2256 2256 2256 0 +5.66(+0.25%)
Dec 21, 2012 2240 2272 2223 2250 0 -37.85(-1.65%)
Dec 20, 2012 2287 2302 2263 2288 0 +2.22(+0.10%)
Dec 19, 2012 2307 2324 2278 2286 0 -19.08(-0.83%)
Dec 18, 2012 2238 2310 2227 2305 0 +70.14(+3.14%)
Dec 17, 2012 2215 2241 2198 2235 0 +32.60(+1.48%)
Dec 14, 2012 2191 2232 2182 2202 0 +10.18(+0.46%)
Dec 13, 2012 2200 2219 2179 2192 0 -9.55(-0.43%)
Dec 12, 2012 2213 2230 2194 2202 0 +2.21(+0.10%)
Dec 11, 2012 2228 2239 2174 2199 0 -17.92(-0.81%)
Dec 10, 2012 2194 2232 2178 2217 0 +22.65(+1.03%)
Dec 07, 2012 2204 2211 2181 2195 0 +5.84(+0.27%)
Dec 06, 2012 2182 2200 2167 2189 0 -0.36(-0.02%)
Dec 05, 2012 2171 2203 2160 2189 0 +21.15(+0.98%)
Dec 04, 2012 2146 2179 2129 2168 0 +6.96(+0.32%)
Nov 30, 2012 2160 2176 2143 2161 0 +8.54(+0.40%)
Nov 29, 2012 2155 2179 2123 2152 0 -26.80(-1.23%)
Nov 28, 2012 2047 2215 2029 2179 0 +120.10(+5.83%)
Nov 27, 2012 2043 2079 2030 2059 0 +10.80(+0.53%)
Nov 26, 2012 2039 2068 2031 2048 0 -2.06(-0.10%)
Nov 24, 2012 2030 2059 2020 2050 0 +0.00(+0.00%)
Nov 23, 2012 2030 2059 2020 2050 0 +33.32(+1.65%)
Nov 21, 2012 2017 2017 2017 0 +21.72(+1.09%)
Nov 20, 2012 1991 2012 1965 1995 0 -2.51(-0.13%)
Nov 19, 2012 1939 2001 1933 1998 0 +83.64(+4.37%)
Nov 16, 2012 1911 1930 1891 1914 0 +2.74(+0.14%)
Nov 15, 2012 1926 1939 1894 1912 0 -7.53(-0.39%)
Nov 14, 2012 1955 1965 1910 1919 0 -24.34(-1.25%)
Nov 13, 2012 1933 1970 1930 1943 0 -9.51(-0.49%)
Nov 12, 2012 1968 1979 1942 1953 0 -9.76(-0.50%)
Nov 09, 2012 1945 1988 1941 1963 0 +4.98(+0.25%)
Nov 08, 2012 1976 1994 1943 1958 0 -24.84(-1.25%)
Nov 07, 2012 2017 2046 1971 1982 0 -90.42(-4.36%)
Nov 06, 2012 2045 2090 2038 2073 0 +32.09(+1.57%)
Nov 05, 2012 2034 2066 2023 2041 0 +2.24(+0.11%)
Nov 02, 2012 2090 2112 2026 2039 0 -40.44(-1.95%)
Nov 01, 2012 2019 2088 1987 2079 0 +69.50(+3.46%)
Oct 31, 2012 1984 2020 1964 2010 0 +39.00(+1.98%)
Oct 26, 2012 1971 1971 1971 0 +3.66(+0.19%)
Oct 25, 2012 1917 1990 1896 1967 0 +56.58(+2.96%)
Oct 24, 2012 1945 1969 1893 1910 0 -71.08(-3.59%)
Oct 23, 2012 1982 2014 1953 1981 0 -30.53(-1.52%)
Oct 19, 2012 2033 2038 1989 2012 0 -32.53(-1.59%)
Oct 18, 2012 2026 2056 2006 2044 0 +16.60(+0.82%)
Oct 17, 2012 2005 2037 1999 2028 0 +17.95(+0.89%)
Oct 16, 2012 1973 2026 1973 2010 0 +40.23(+2.04%)
Oct 15, 2012 1969 1979 1949 1970 0 +4.57(+0.23%)
Oct 12, 2012 1974 1988 1953 1965 0 -9.12(-0.46%)
Oct 11, 2012 1984 1991 1955 1974 0 +7.07(+0.36%)
Oct 10, 2012 1975 1992 1956 1967 0 -23.76(-1.19%)
Oct 09, 2012 2009 2021 1982 1991 0 -20.58(-1.02%)
Oct 08, 2012 2021 2032 2000 2011 0 -26.97(-1.32%)
Oct 06, 2012 2027 2058 2016 2038 0 +0.00(+0.00%)
Oct 05, 2012 2027 2058 2016 2038 0 +22.39(+1.11%)
Oct 04, 2012 2008 2025 1992 2016 0 +17.89(+0.90%)
Oct 03, 2012 1978 2012 1963 1998 0 +24.20(+1.23%)
Oct 02, 2012 1987 1998 1958 1974 0 -2.53(-0.13%)
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.