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, 2018 3271 3415 3246 3364 0 +151.50(+4.72%)
Jul 30, 2018 3194 3266 3186 3213 0 +27.59(+0.87%)
Jul 27, 2018 3223 3234 3153 3185 0 -28.05(-0.87%)
Jul 26, 2018 3128 3246 3127 3213 0 +88.90(+2.85%)
Jul 25, 2018 3102 3152 3066 3124 0 +10.87(+0.35%)
Jul 24, 2018 3150 3176 3102 3113 0 -4.03(-0.13%)
Jul 23, 2018 3152 3163 3101 3118 0 -49.08(-1.55%)
Jul 20, 2018 3168 3196 3133 3167 0 -10.44(-0.33%)
Jul 19, 2018 3134 3195 3107 3177 0 +31.20(+0.99%)
Jul 18, 2018 3104 3161 3071 3146 0 +44.68(+1.44%)
Jul 17, 2018 3050 3115 3046 3101 0 +40.89(+1.34%)
Jul 16, 2018 3112 3123 3042 3060 0 -55.07(-1.77%)
Jul 13, 2018 3071 3137 3070 3115 0 +46.70(+1.52%)
Jul 12, 2018 3069 3088 3006 3069 0 +22.93(+0.75%)
Jul 11, 2018 3063 3084 3034 3046 0 -51.48(-1.66%)
Jul 10, 2018 3099 3133 3059 3097 0 +5.07(+0.16%)
Jul 09, 2018 3041 3113 3026 3092 0 +61.09(+2.02%)
Jul 06, 2018 3015 3052 2989 3031 0 +11.12(+0.37%)
Jul 05, 2018 3009 3036 2970 3020 0 +35.75(+1.20%)
Jul 03, 2018 2984 2984 2984 2984 0 -8.32(-0.28%)
Jul 02, 2018 2976 3008 2948 2992 0 -20.23(-0.67%)
Jun 29, 2018 3050 3107 3008 3013 0 -27.93(-0.92%)
Jun 28, 2018 3051 3081 3003 3041 0 -16.42(-0.54%)
Jun 27, 2018 3057 3121 3035 3057 0 +27.04(+0.89%)
Jun 26, 2018 3019 3058 2985 3030 0 +16.50(+0.55%)
Jun 25, 2018 3037 3041 2970 3014 0 -44.55(-1.46%)
Jun 22, 2018 3053 3106 3024 3058 0 +34.74(+1.15%)
Jun 21, 2018 3106 3113 3004 3023 0 -117.86(-3.75%)
Jun 20, 2018 3109 3162 3058 3141 0 +48.94(+1.58%)
Jun 19, 2018 3146 3159 3073 3092 0 -87.70(-2.76%)
Jun 18, 2018 3158 3207 3144 3180 0 -1.50(-0.05%)
Jun 15, 2018 3181 3213 3131 3181 0 -27.34(-0.85%)
Jun 14, 2018 3228 3238 3177 3209 0 -11.74(-0.36%)
Jun 13, 2018 3221 3249 3196 3221 0 -0.26(-0.01%)
Jun 12, 2018 3227 3263 3193 3221 0 -8.15(-0.25%)
Jun 11, 2018 3233 3258 3214 3229 0 +0.35(+0.01%)
Jun 08, 2018 3224 3254 3194 3229 0 -3.97(-0.12%)
Jun 07, 2018 3220 3255 3201 3233 0 +18.64(+0.58%)
Jun 06, 2018 3181 3224 3149 3214 0 +40.09(+1.26%)
Jun 05, 2018 3130 3182 3114 3174 0 +41.72(+1.33%)
Jun 04, 2018 3152 3178 3117 3132 0 -23.76(-0.75%)
Jun 01, 2018 3159 3206 3123 3156 0 +21.69(+0.69%)
May 31, 2018 3230 3239 3104 3134 0 -68.65(-2.14%)
May 30, 2018 3177 3247 3108 3203 0 +30.88(+0.97%)
May 29, 2018 3198 3239 3138 3172 0 -12.57(-0.39%)
May 25, 2018 3184 3184 3184 3184 0 -51.87(-1.60%)
May 24, 2018 3207 3252 3192 3236 0 +16.82(+0.52%)
May 23, 2018 3201 3234 3183 3220 0 -3.12(-0.10%)
May 22, 2018 3282 3304 3220 3223 0 -47.51(-1.45%)
May 21, 2018 3262 3299 3248 3270 0 +29.72(+0.92%)
May 18, 2018 3224 3266 3199 3240 0 +21.84(+0.68%)
May 17, 2018 3179 3239 3164 3219 0 +32.21(+1.01%)
May 16, 2018 3179 3245 3156 3186 0 +15.49(+0.49%)
May 15, 2018 3139 3204 3129 3171 0 +12.18(+0.39%)
May 14, 2018 3173 3185 3148 3159 0 -15.39(-0.48%)
May 11, 2018 3177 3200 3144 3174 0 -4.46(-0.14%)
May 10, 2018 3176 3205 3148 3179 0 +4.66(+0.15%)
May 09, 2018 3178 3195 3141 3174 0 +4.76(+0.15%)
May 08, 2018 3122 3176 3117 3169 0 +57.98(+1.86%)
May 07, 2018 3066 3146 3055 3111 0 +65.11(+2.14%)
May 04, 2018 2968 3088 2943 3046 0 +77.22(+2.60%)
May 03, 2018 3004 3025 2871 2969 0 -44.79(-1.49%)
May 02, 2018 2980 3073 2963 3014 0 +44.05(+1.48%)
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.