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, 2017 2963 2973 2918 2950 0 -4.18(-0.14%)
Jul 28, 2017 2976 2987 2920 2954 0 -30.54(-1.02%)
Jul 27, 2017 2984 3015 2958 2985 0 +12.31(+0.41%)
Jul 26, 2017 3071 3104 2968 2973 0 -147.72(-4.73%)
Jul 25, 2017 3102 3136 3077 3120 0 +54.75(+1.79%)
Jul 24, 2017 3063 3077 3027 3066 0 +4.42(+0.14%)
Jul 21, 2017 3107 3107 3022 3061 0 -55.88(-1.79%)
Jul 20, 2017 3132 3162 3095 3117 0 -15.11(-0.48%)
Jul 19, 2017 3096 3142 3072 3132 0 +40.60(+1.31%)
Jul 18, 2017 3100 3136 3071 3091 0 -19.84(-0.64%)
Jul 17, 2017 3091 3119 3071 3111 0 +20.24(+0.65%)
Jul 14, 2017 3085 3118 3054 3091 0 +13.34(+0.43%)
Jul 13, 2017 3069 3102 3043 3078 0 +9.07(+0.30%)
Jul 12, 2017 3090 3133 3049 3069 0 +5.39(+0.18%)
Jul 11, 2017 3049 3098 3018 3063 0 +13.71(+0.45%)
Jul 10, 2017 3003 3084 2978 3050 0 +38.46(+1.28%)
Jul 07, 2017 2984 3020 2964 3011 0 +36.72(+1.23%)
Jul 06, 2017 2967 3031 2954 2974 0 -16.73(-0.56%)
Jul 05, 2017 3001 3015 2951 2991 0 -10.82(-0.36%)
Jul 03, 2017 2995 3021 2955 3002 0 +33.66(+1.13%)
Jun 30, 2017 2960 2997 2922 2968 0 +35.20(+1.20%)
Jun 29, 2017 2972 3023 2900 2933 0 -39.90(-1.34%)
Jun 28, 2017 2924 2996 2900 2973 0 +87.41(+3.03%)
Jun 27, 2017 2919 2927 2872 2886 0 -41.39(-1.41%)
Jun 26, 2017 2938 2977 2900 2927 0 -9.33(-0.32%)
Jun 23, 2017 2921 2959 2886 2936 0 +18.07(+0.62%)
Jun 22, 2017 2909 2945 2864 2918 0 +12.17(+0.42%)
Jun 21, 2017 3040 3047 2896 2906 0 -132.20(-4.35%)
Jun 20, 2017 3080 3098 3018 3038 0 -58.58(-1.89%)
Jun 19, 2017 3073 3124 3060 3097 0 +33.77(+1.10%)
Jun 16, 2017 3039 3087 3002 3063 0 +6.56(+0.21%)
Jun 15, 2017 2981 3063 2975 3056 0 +40.36(+1.34%)
Jun 14, 2017 3103 3120 2996 3016 0 -83.51(-2.69%)
Jun 13, 2017 3127 3136 3074 3100 0 -21.26(-0.68%)
Jun 12, 2017 3127 3172 3089 3121 0 +1.32(+0.04%)
Jun 09, 2017 3074 3136 3065 3120 0 +47.40(+1.54%)
Jun 08, 2017 2988 3089 2962 3072 0 +86.95(+2.91%)
Jun 07, 2017 3024 3040 2961 2985 0 -35.26(-1.17%)
Jun 06, 2017 3003 3036 2970 3020 0 -10.04(-0.33%)
Jun 05, 2017 3068 3086 3021 3031 0 -44.49(-1.45%)
Jun 02, 2017 3071 3119 3041 3075 0 +7.08(+0.23%)
Jun 01, 2017 3006 3085 2989 3068 0 +73.12(+2.44%)
May 31, 2017 2970 3010 2909 2995 0 +10.11(+0.34%)
May 30, 2017 2977 3001 2953 2985 0 +2.24(+0.08%)
May 26, 2017 2960 2994 2933 2982 0 +20.48(+0.69%)
May 25, 2017 3010 3012 2938 2962 0 -30.35(-1.01%)
May 24, 2017 2997 3031 2958 2992 0 -4.38(-0.15%)
May 23, 2017 2979 3021 2948 2997 0 +25.56(+0.86%)
May 22, 2017 2985 3000 2935 2971 0 +6.06(+0.20%)
May 19, 2017 2960 3021 2927 2965 0 +22.81(+0.78%)
May 18, 2017 2942 2970 2903 2942 0 -14.03(-0.47%)
May 17, 2017 3043 3021 2947 2956 0 -108.49(-3.54%)
May 16, 2017 3068 3093 3013 3065 0 +6.85(+0.22%)
May 15, 2017 3058 3101 3032 3058 0 +31.10(+1.03%)
May 12, 2017 3050 3070 3008 3027 0 -34.56(-1.13%)
May 11, 2017 3065 3090 2997 3061 0 -13.96(-0.45%)
May 10, 2017 3070 3108 3049 3075 0 +7.42(+0.24%)
May 09, 2017 3082 3116 3048 3068 0 -4.06(-0.13%)
May 08, 2017 3086 3093 3044 3072 0 -21.97(-0.71%)
May 05, 2017 3083 3118 3049 3094 0 +27.69(+0.90%)
May 04, 2017 3070 3126 3025 3066 0 -0.72(-0.02%)
May 03, 2017 3059 3081 3028 3067 0 -20.18(-0.65%)
May 02, 2017 3119 3134 3062 3087 0 -7.38(-0.24%)
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.