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, 2019 3475 3511 3456 3475 0 -2.12(-0.06%)
Dec 30, 2019 3496 3504 3461 3477 0 -16.78(-0.48%)
Dec 27, 2019 3514 3523 3479 3494 0 -9.12(-0.26%)
Dec 26, 2019 3502 3511 3467 3503 0 +10.32(+0.30%)
Dec 24, 2019 3511 3521 3485 3493 0 -10.66(-0.30%)
Dec 23, 2019 3473 3509 3448 3503 0 +37.07(+1.07%)
Dec 20, 2019 3481 3503 3451 3466 0 +4.09(+0.12%)
Dec 19, 2019 3485 3499 3444 3462 0 -23.80(-0.68%)
Dec 18, 2019 3456 3505 3432 3486 0 +33.87(+0.98%)
Dec 17, 2019 3523 3540 3438 3452 0 -68.90(-1.96%)
Dec 16, 2019 3629 3640 3515 3521 0 -50.46(-1.41%)
Dec 13, 2019 3615 3679 3559 3571 0 -50.18(-1.39%)
Dec 12, 2019 3487 3640 3467 3622 0 +127.94(+3.66%)
Dec 11, 2019 3415 3506 3405 3494 0 +89.25(+2.62%)
Dec 10, 2019 3406 3441 3375 3404 0 -7.83(-0.23%)
Dec 09, 2019 3410 3440 3389 3412 0 -9.11(-0.27%)
Dec 06, 2019 3410 3447 3400 3421 0 +49.98(+1.48%)
Dec 05, 2019 3354 3386 3338 3371 0 +23.13(+0.69%)
Dec 04, 2019 3358 3403 3337 3348 0 +17.36(+0.52%)
Dec 03, 2019 3310 3345 3272 3331 0 -25.04(-0.75%)
Dec 02, 2019 3400 3425 3339 3356 0 -31.91(-0.94%)
Nov 29, 2019 3406 3425 3372 3388 0 -35.63(-1.04%)
Nov 27, 2019 3406 3439 3380 3423 0 +15.23(+0.45%)
Nov 26, 2019 3397 3417 3355 3408 0 +28.19(+0.83%)
Nov 25, 2019 3328 3402 3313 3380 0 +64.00(+1.93%)
Nov 22, 2019 3289 3327 3259 3316 0 +46.23(+1.41%)
Nov 21, 2019 3265 3285 3225 3270 0 +14.12(+0.43%)
Nov 20, 2019 3315 3344 3240 3256 0 -79.41(-2.38%)
Nov 19, 2019 3342 3356 3304 3335 0 +16.53(+0.50%)
Nov 18, 2019 3352 3380 3290 3319 0 -60.55(-1.79%)
Nov 15, 2019 3368 3400 3354 3379 0 +38.72(+1.16%)
Nov 14, 2019 3316 3372 3310 3340 0 -24.01(-0.71%)
Nov 13, 2019 3372 3403 3342 3364 0 -42.85(-1.26%)
Nov 12, 2019 3415 3434 3384 3407 0 -7.26(-0.21%)
Nov 11, 2019 3377 3425 3355 3415 0 +11.46(+0.34%)
Nov 08, 2019 3397 3433 3350 3403 0 -1.95(-0.06%)
Nov 07, 2019 3389 3448 3370 3405 0 +61.21(+1.83%)
Nov 06, 2019 3335 3380 3292 3344 0 +6.80(+0.20%)
Nov 05, 2019 3375 3413 3315 3337 0 -32.09(-0.95%)
Nov 04, 2019 3320 3384 3293 3369 0 +90.32(+2.75%)
Nov 01, 2019 3198 3319 3169 3279 0 +122.98(+3.90%)
Oct 31, 2019 3176 3213 3056 3156 0 -43.43(-1.36%)
Oct 30, 2019 3218 3235 3155 3199 0 -26.69(-0.83%)
Oct 29, 2019 3170 3232 3167 3226 0 +36.19(+1.13%)
Oct 28, 2019 3186 3228 3166 3190 0 +25.36(+0.80%)
Oct 25, 2019 3088 3183 3073 3164 0 +75.66(+2.45%)
Oct 24, 2019 3088 3106 3023 3089 0 +8.85(+0.29%)
Oct 23, 2019 3088 3118 3040 3080 0 -8.65(-0.28%)
Oct 22, 2019 3029 3141 2975 3089 0 +41.78(+1.37%)
Oct 21, 2019 3042 3135 3012 3047 0 -14.66(-0.48%)
Oct 18, 2019 3034 3077 3013 3061 0 +15.03(+0.49%)
Oct 17, 2019 3015 3067 2989 3046 0 +51.55(+1.72%)
Oct 16, 2019 3002 3046 2981 2995 0 -17.68(-0.59%)
Oct 15, 2019 2964 3038 2947 3012 0 +48.64(+1.64%)
Oct 14, 2019 2946 2979 2924 2964 0 -4.51(-0.15%)
Oct 11, 2019 2924 3028 2905 2968 0 +83.04(+2.88%)
Oct 10, 2019 2870 2914 2849 2885 0 +24.64(+0.86%)
Oct 09, 2019 2879 2929 2821 2861 0 +14.64(+0.51%)
Oct 08, 2019 2885 2902 2834 2846 0 -75.29(-2.58%)
Oct 07, 2019 2921 2952 2888 2921 0 -8.54(-0.29%)
Oct 04, 2019 2902 2936 2883 2930 0 +32.37(+1.12%)
Oct 03, 2019 2878 2917 2831 2898 0 +5.11(+0.18%)
Oct 02, 2019 2890 2910 2829 2892 0 -33.26(-1.14%)
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.