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 30, 2010 855.61 1755 1721 1726 0 -76.28(-4.23%)
Apr 29, 2010 1783 1822 1767 1803 0 +69.49(+4.01%)
Apr 28, 2010 1107 1743 1713 1733 0 +12.51(+0.73%)
Apr 27, 2010 1128 1762 1718 1721 0 -34.27(-1.95%)
Apr 26, 2010 1142 1776 1751 1755 0 -8.32(-0.47%)
Apr 23, 2010 1130 1766 1741 1763 0 +11.56(+0.66%)
Apr 22, 2010 1104 1755 1714 1752 0 +13.28(+0.76%)
Apr 21, 2010 1103 1743 1718 1738 0 +14.57(+0.85%)
Apr 20, 2010 1104 1737 1716 1724 0 +6.02(+0.35%)
Apr 19, 2010 1104 1735 1704 1718 0 -12.68(-0.73%)
Apr 16, 2010 1125 1751 1722 1730 0 -18.14(-1.04%)
Apr 15, 2010 1099 1758 1717 1749 0 +25.85(+1.50%)
Apr 14, 2010 1093 1725 1706 1723 0 +15.55(+0.91%)
Apr 13, 2010 1078 1716 1690 1707 0 +4.84(+0.28%)
Apr 12, 2010 1071 1709 1682 1702 0 +11.14(+0.66%)
Apr 09, 2010 1056 1693 1668 1691 0 +15.75(+0.94%)
Apr 08, 2010 1046 1681 1657 1675 0 +4.23(+0.25%)
Apr 07, 2010 1663 1679 1659 1671 0 +8.59(+0.52%)
Apr 06, 2010 1039 1670 1655 1663 0 +3.36(+0.20%)
Apr 05, 2010 1028 1668 1644 1659 0 +14.64(+0.89%)
Apr 01, 2010 1645 1645 1645 0 +11.79(+0.72%)
Mar 31, 2010 1634 1650 1626 1633 0 -1.26(-0.08%)
Mar 30, 2010 1633 1648 1619 1634 0 +2.64(+0.16%)
Mar 29, 2010 1610 1635 1604 1632 0 +24.76(+1.54%)
Mar 26, 2010 981.74 1618 1595 1607 0 +6.52(+0.41%)
Mar 25, 2010 994.16 1628 1594 1600 0 -7.56(-0.47%)
Mar 24, 2010 995.49 1620 1602 1608 0 -11.00(-0.68%)
Mar 23, 2010 982.07 1622 1594 1619 0 +24.82(+1.56%)
Mar 22, 2010 967.11 1609 1579 1594 0 -1.85(-0.12%)
Mar 19, 2010 1007 1630 1590 1596 0 -28.91(-1.78%)
Mar 18, 2010 1624 1633 1616 1625 0 +0.33(+0.02%)
Mar 17, 2010 993.80 1634 1610 1624 0 +13.01(+0.81%)
Mar 16, 2010 985.22 1617 1599 1611 0 -4.33(-0.27%)
Mar 15, 2010 1609 1620 1604 1616 0 +7.58(+0.47%)
Mar 12, 2010 1625 1634 1593 1608 0 -5.63(-0.35%)
Mar 11, 2010 1612 1624 1575 1614 0 -8.14(-0.50%)
Mar 10, 2010 1595 1626 1584 1622 0 +23.89(+1.49%)
Mar 09, 2010 1592 1612 1581 1598 0 -2.20(-0.14%)
Mar 08, 2010 1603 1615 1587 1600 0 +8.55(+0.54%)
Mar 05, 2010 1573 1599 1564 1592 0 +31.27(+2.00%)
Mar 04, 2010 1567 1575 1546 1560 0 -5.14(-0.33%)
Mar 03, 2010 1568 1584 1559 1566 0 +0.89(+0.06%)
Mar 02, 2010 1561 1583 1551 1565 0 +8.45(+0.54%)
Mar 01, 2010 1515 1560 1509 1556 0 +45.53(+3.01%)
Feb 26, 2010 1507 1525 1489 1511 0 +7.19(+0.48%)
Feb 25, 2010 1478 1510 1463 1503 0 -5.75(-0.38%)
Feb 24, 2010 1500 1518 1485 1509 0 +13.76(+0.92%)
Feb 23, 2010 1512 1521 1485 1495 0 -20.96(-1.38%)
Feb 22, 2010 1522 1528 1500 1516 0 -3.46(-0.23%)
Feb 19, 2010 1508 1533 1500 1520 0 +5.91(+0.39%)
Feb 18, 2010 1501 1525 1492 1514 0 +12.12(+0.81%)
Feb 17, 2010 1488 1515 1473 1502 0 +20.49(+1.38%)
Feb 16, 2010 1470 1485 1455 1481 0 +24.90(+1.71%)
Feb 12, 2010 1456 1456 1456 0 +15.44(+1.07%)
Feb 11, 2010 1413 1448 1403 1441 0 +25.10(+1.77%)
Feb 10, 2010 1422 1436 1402 1416 0 -8.82(-0.62%)
Feb 09, 2010 1410 1440 1399 1425 0 +19.97(+1.42%)
Feb 08, 2010 1406 1426 1384 1405 0 -0.89(-0.06%)
Feb 05, 2010 1416 1425 1364 1406 0 -12.97(-0.91%)
Feb 04, 2010 1459 1462 1415 1419 0 -50.75(-3.45%)
Feb 03, 2010 1450 1493 1440 1469 0 +21.97(+1.52%)
Feb 02, 2010 1395 1459 1386 1447 0 +39.27(+2.79%)
Feb 01, 2010 1381 1422 1367 1408 0 +36.40(+2.65%)
Jan 29, 2010 1397 1417 1362 1372 0 -15.12(-1.09%)
Jan 28, 2010 1431 1435 1374 1387 0 -38.96(-2.73%)
Jan 27, 2010 1424 1442 1397 1426 0 -7.21(-0.50%)
Jan 26, 2010 1438 1456 1427 1433 0 -14.81(-1.02%)
Jan 25, 2010 1445 1461 1425 1448 0 +17.98(+1.26%)
Jan 22, 2010 1464 1475 1425 1430 0 -39.43(-2.68%)
Jan 21, 2010 1518 1523 1463 1469 0 -51.88(-3.41%)
Jan 20, 2010 1530 1533 1499 1521 0 -23.00(-1.49%)
Jan 19, 2010 1520 1555 1515 1544 0 +25.08(+1.65%)
Jan 15, 2010 1519 1519 1519 0 -27.94(-1.81%)
Jan 14, 2010 1544 1557 1530 1547 0 -2.06(-0.13%)
Jan 13, 2010 1533 1556 1518 1549 0 +9.02(+0.59%)
Jan 12, 2010 1548 1557 1519 1540 0 -21.69(-1.39%)
Jan 11, 2010 1579 1587 1547 1562 0 -9.79(-0.62%)
Jan 08, 2010 1540 1577 1537 1572 0 +28.41(+1.84%)
Jan 07, 2010 1495 1555 1488 1543 0 +44.50(+2.97%)
Jan 06, 2010 1468 1504 1462 1499 0 +29.20(+1.99%)
Jan 05, 2010 1455 1480 1440 1469 0 +11.07(+0.76%)
Jan 04, 2010 1431 1471 1427 1458 0 +37.48(+2.64%)
Dec 31, 2009 1421 1421 1421 0 -27.42(-1.89%)
Dec 30, 2009 1448 1462 1435 1448 0 -5.90(-0.41%)
Dec 29, 2009 1469 1473 1445 1454 0 -12.66(-0.86%)
Dec 28, 2009 1479 1483 1452 1467 0 -7.41(-0.50%)
Dec 24, 2009 1471 1481 1465 1474 0 +5.92(+0.40%)
Dec 23, 2009 1457 1478 1448 1468 0 +14.40(+0.99%)
Dec 22, 2009 1444 1464 1428 1454 0 +16.03(+1.11%)
Dec 21, 2009 1428 1444 1420 1438 0 +19.16(+1.35%)
Dec 18, 2009 1418 1428 1391 1419 0 +11.36(+0.81%)
Dec 17, 2009 1429 1436 1399 1407 0 -36.50(-2.53%)
Dec 16, 2009 1429 1466 1413 1444 0 +20.75(+1.46%)
Dec 15, 2009 1402 1437 1396 1423 0 +13.45(+0.95%)
Dec 14, 2009 1400 1412 1394 1410 0 +16.63(+1.19%)
Dec 11, 2009 1396 1405 1370 1393 0 +2.21(+0.16%)
Dec 10, 2009 1395 1409 1380 1391 0 +5.05(+0.36%)
Dec 09, 2009 1383 1396 1366 1386 0 +0.61(+0.04%)
Dec 08, 2009 1382 1396 1359 1385 0 -7.21(-0.52%)
Dec 07, 2009 1396 1409 1378 1392 0 -5.95(-0.43%)
Dec 04, 2009 1388 1416 1372 1398 0 +29.43(+2.15%)
Dec 03, 2009 1395 1405 1364 1369 0 -7.33(-0.53%)
Dec 02, 2009 1368 1395 1356 1376 0 +5.02(+0.37%)
Dec 01, 2009 1368 1392 1357 1371 0 +16.21(+1.20%)
Nov 30, 2009 1364 1369 1337 1355 0 -10.35(-0.76%)
Nov 27, 2009 1353 1382 1343 1365 0 -30.79(-2.21%)
Nov 25, 2009 1396 1396 1396 0 +4.69(+0.34%)
Nov 24, 2009 1403 1408 1381 1391 0 -12.77(-0.91%)
Nov 23, 2009 1402 1427 1392 1404 0 +27.01(+1.96%)
Nov 20, 2009 1377 1392 1361 1377 0 -10.72(-0.77%)
Nov 19, 2009 1407 1410 1370 1388 0 -29.15(-2.06%)
Nov 18, 2009 1419 1426 1398 1417 0 -3.20(-0.23%)
Nov 17, 2009 1428 1440 1403 1420 0 -12.59(-0.88%)
Nov 16, 2009 1402 1441 1399 1433 0 +40.35(+2.90%)
Nov 13, 2009 1382 1403 1367 1393 0 +8.61(+0.62%)
Nov 12, 2009 1401 1413 1378 1384 0 -19.61(-1.40%)
Nov 11, 2009 1409 1427 1388 1404 0 +0.60(+0.04%)
Nov 10, 2009 1397 1418 1382 1403 0 +3.69(+0.26%)
Nov 09, 2009 1383 1405 1371 1399 0 +29.10(+2.12%)
Nov 06, 2009 1362 1384 1349 1370 0 +8.01(+0.59%)
Nov 05, 2009 1349 1379 1342 1362 0 +23.98(+1.79%)
Nov 04, 2009 1361 1373 1333 1338 0 -15.35(-1.13%)
Nov 03, 2009 1304 1359 1286 1354 0 +66.67(+5.18%)
Nov 02, 2009 1296 1316 1264 1287 0 -2.87(-0.22%)
Oct 30, 2009 1312 1329 1268 1290 0 -29.19(-2.21%)
Oct 29, 2009 1291 1368 1269 1319 0 +64.66(+5.16%)
Oct 28, 2009 1301 1305 1246 1254 0 -47.40(-3.64%)
Oct 27, 2009 1332 1341 1293 1302 0 -25.50(-1.92%)
Oct 26, 2009 1346 1368 1314 1327 0 -18.59(-1.38%)
Oct 23, 2009 1349 1355 1338 1346 0 -23.83(-1.74%)
Oct 22, 2009 1360 1384 1340 1370 0 +5.96(+0.44%)
Oct 21, 2009 1358 1393 1348 1364 0 +12.11(+0.90%)
Oct 20, 2009 1334 1359 1331 1352 0 -3.97(-0.29%)
Oct 19, 2009 1340 1364 1329 1355 0 +22.52(+1.69%)
Oct 16, 2009 1336 1348 1313 1333 0 -16.11(-1.19%)
Oct 15, 2009 1341 1359 1332 1349 0 +0.73(+0.05%)
Oct 14, 2009 1332 1357 1323 1348 0 +33.24(+2.53%)
Oct 13, 2009 1317 1325 1296 1315 0 -1.38(-0.10%)
Oct 12, 2009 1325 1338 1306 1316 0 +9.06(+0.69%)
Oct 09, 2009 1284 1312 1280 1307 0 +17.77(+1.38%)
Oct 08, 2009 1267 1302 1261 1290 0 +33.80(+2.69%)
Oct 07, 2009 1259 1271 1244 1256 0 -7.04(-0.56%)
Oct 06, 2009 1248 1285 1242 1263 0 +26.88(+2.17%)
Oct 05, 2009 1216 1248 1211 1236 0 +24.41(+2.01%)
Oct 02, 2009 1222 1230 1200 1212 0 -26.98(-2.18%)
Oct 01, 2009 1284 1290 1231 1239 0 -52.32(-4.05%)
Sep 30, 2009 1305 1321 1264 1291 0 -13.39(-1.03%)
Sep 29, 2009 1293 1319 1285 1304 0 +15.10(+1.17%)
Sep 28, 2009 1274 1298 1262 1289 0 +21.77(+1.72%)
Sep 25, 2009 1285 1298 1261 1267 0 -20.97(-1.63%)
Sep 24, 2009 1297 1311 1268 1288 0 -5.10(-0.39%)
Sep 23, 2009 1304 1318 1287 1293 0 -8.53(-0.66%)
Sep 22, 2009 1301 1321 1290 1302 0 +14.78(+1.15%)
Sep 21, 2009 1292 1305 1272 1287 0 -16.15(-1.24%)
Sep 18, 2009 1310 1328 1289 1303 0 -3.57(-0.27%)
Sep 17, 2009 1301 1323 1285 1307 0 +21.05(+1.64%)
Sep 16, 2009 1276 1309 1269 1286 0 +13.00(+1.02%)
Sep 15, 2009 1267 1288 1262 1273 0 +6.91(+0.55%)
Sep 14, 2009 1249 1271 1234 1266 0 +8.96(+0.71%)
Sep 11, 2009 1252 1280 1239 1257 0 +6.05(+0.48%)
Sep 10, 2009 1234 1260 1215 1251 0 +16.75(+1.36%)
Sep 09, 2009 1201 1242 1199 1234 0 +22.97(+1.90%)
Sep 08, 2009 1212 1224 1201 1211 0 +11.69(+0.97%)
Sep 04, 2009 1200 1200 1200 0 +20.61(+1.75%)
Sep 03, 2009 1173 1186 1161 1179 0 +10.52(+0.90%)
Sep 02, 2009 1186 1195 1162 1168 0 -11.14(-0.94%)
Sep 01, 2009 1201 1239 1170 1180 0 -26.40(-2.19%)
Aug 31, 2009 1233 1239 1195 1206 0 -38.11(-3.06%)
Aug 28, 2009 1243 1258 1221 1244 0 +10.38(+0.84%)
Aug 27, 2009 1220 1240 1194 1234 0 +9.78(+0.80%)
Aug 26, 2009 1199 1230 1198 1224 0 +14.42(+1.19%)
Aug 25, 2009 1202 1225 1195 1210 0 +15.50(+1.30%)
Aug 24, 2009 1191 1218 1183 1194 0 -7.41(-0.62%)
Aug 21, 2009 1179 1213 1178 1201 0 +23.25(+1.97%)
Aug 20, 2009 1164 1188 1166 1178 0 +1.63(+0.14%)
Aug 19, 2009 1155 1182 1143 1177 0 +8.94(+0.77%)
Aug 18, 2009 1151 1175 1147 1168 0 +15.32(+1.33%)
Aug 17, 2009 1159 1169 1133 1152 0 -37.10(-3.12%)
Aug 14, 2009 1217 1221 1173 1189 0 -26.18(-2.15%)
Aug 13, 2009 1213 1228 1188 1216 0 +6.93(+0.57%)
Aug 12, 2009 1185 1222 1183 1209 0 +24.78(+2.09%)
Aug 11, 2009 1196 1201 1166 1184 0 -20.75(-1.72%)
Aug 10, 2009 1191 1219 1185 1205 0 -7.26(-0.60%)
Aug 07, 2009 1190 1224 1184 1212 0 +37.37(+3.18%)
Aug 06, 2009 1195 1203 1158 1174 0 -10.66(-0.90%)
Aug 05, 2009 1200 1216 1168 1185 0 -28.71(-2.37%)
Aug 04, 2009 1208 1228 1188 1214 0 -3.36(-0.28%)
Aug 03, 2009 1188 1227 1174 1217 0 +44.21(+3.77%)
Jul 31, 2009 1161 1195 1147 1173 0 +6.79(+0.58%)
Jul 30, 2009 1125 1210 1128 1166 0 +44.14(+3.93%)
Jul 29, 2009 1122 1150 1100 1122 0 -37.66(-3.25%)
Jul 28, 2009 1156 1190 1142 1160 0 -17.48(-1.48%)
Jul 27, 2009 1176 1195 1157 1177 0 +2.34(+0.20%)
Jul 24, 2009 1152 1183 1135 1175 0 +13.78(+1.19%)
Jul 23, 2009 1114 1168 1106 1161 0 +45.00(+4.03%)
Jul 22, 2009 1098 1125 1082 1116 0 +4.18(+0.38%)
Jul 21, 2009 1116 1125 1093 1112 0 +66.45(+6.36%)
Jun 26, 2009 1037 1055 1025 1045 0 +6.18(+0.59%)
Jun 25, 2009 1022 1042 1014 1039 0 +27.67(+2.74%)
Jun 24, 2009 1008 1038 998.28 1012 0 +13.29(+1.33%)
Jun 23, 2009 1010 1019 986.32 998.34 0 -4.84(-0.48%)
Jun 22, 2009 1039 1041 1002 1003 0 -43.59(-4.16%)
Jun 19, 2009 1068 1079 1039 1047 0 -4.85(-0.46%)
Jun 18, 2009 1061 1068 1034 1052 0 -10.28(-0.97%)
Jun 17, 2009 1053 1076 1031 1062 0 +9.82(+0.93%)
Jun 16, 2009 1081 1089 1047 1052 0 -28.04(-2.60%)
Jun 15, 2009 1096 1105 1062 1080 0 -31.10(-2.80%)
Jun 12, 2009 1120 1129 1090 1111 0 -18.83(-1.67%)
Jun 11, 2009 1128 1149 1119 1130 0 -0.15(-0.01%)
Jun 10, 2009 1136 1146 1104 1130 0 +2.43(+0.22%)
Jun 09, 2009 1117 1136 1104 1128 0 +18.46(+1.66%)
Jun 08, 2009 1096 1125 1083 1109 0 -13.79(-1.23%)
Jun 05, 2009 1126 1142 1104 1123 0 +9.25(+0.83%)
Jun 04, 2009 1103 1122 1081 1114 0 +14.76(+1.34%)
Jun 03, 2009 1099 1117 1081 1099 0 -13.91(-1.25%)
Jun 02, 2009 1099 1126 1084 1113 0 +10.54(+0.96%)
Jun 01, 2009 1068 1114 1051 1102 0 +56.80(+5.43%)
May 29, 2009 1039 1054 1014 1046 0 +14.32(+1.39%)
May 28, 2009 1046 1057 1007 1031 0 -3.38(-0.33%)
May 27, 2009 1046 1071 1023 1035 0 -12.42(-1.19%)
May 26, 2009 991.40 1050 982.72 1047 0 +47.26(+4.73%)
May 25, 2009 994.39 1017 971.43 999.88 0 +0.00(+0.00%)
May 22, 2009 994.39 1017 971.43 999.88 0 +10.81(+1.09%)
May 21, 2009 1008 1018 977.65 989.07 0 -33.36(-3.26%)
May 20, 2009 1045 1073 1018 1022 0 -8.08(-0.78%)
May 19, 2009 1025 1053 1018 1031 0 +2.80(+0.27%)
May 18, 2009 993.65 1032 983.41 1028 0 +47.80(+4.88%)
May 15, 2009 985.75 1009 967.48 979.91 0 -9.50(-0.96%)
May 14, 2009 999.82 1020 974.20 989.40 0 -4.07(-0.41%)
May 13, 2009 1024 1028 986.71 993.48 0 -44.94(-4.33%)
May 12, 2009 1062 1072 1015 1038 0 -20.23(-1.91%)
May 11, 2009 1079 1090 1049 1059 0 -47.97(-4.33%)
May 08, 2009 1092 1119 1065 1107 0 +38.47(+3.60%)
May 07, 2009 1114 1130 1058 1068 0 -35.94(-3.26%)
May 06, 2009 1105 1127 1075 1104 0 +10.08(+0.92%)
May 05, 2009 1112 1127 1076 1094 0 -29.49(-2.62%)
May 04, 2009 1103 1127 1094 1124 0 +48.43(+4.50%)
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.