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 (%)
Feb 28, 2011 2359 2386 2328 2343 0 -2.12(-0.09%)
Feb 25, 2011 2312 2362 2300 2345 0 +39.65(+1.72%)
Feb 24, 2011 2301 2342 2268 2306 0 +2.02(+0.09%)
Feb 23, 2011 2392 2400 2266 2304 0 -90.31(-3.77%)
Feb 22, 2011 2445 2472 2380 2394 0 -80.90(-3.27%)
Feb 18, 2011 2475 2475 2475 0 -0.75(-0.03%)
Feb 17, 2011 2448 2490 2426 2476 0 +18.71(+0.76%)
Feb 16, 2011 2455 2482 2440 2457 0 +9.57(+0.39%)
Feb 15, 2011 2467 2491 2440 2447 0 -27.86(-1.13%)
Feb 14, 2011 2466 2493 2455 2475 0 +5.72(+0.23%)
Feb 11, 2011 2423 2475 2417 2469 0 +37.77(+1.55%)
Feb 10, 2011 2399 2458 2381 2432 0 +12.10(+0.50%)
Feb 09, 2011 2403 2428 2375 2420 0 +8.32(+0.35%)
Feb 08, 2011 2410 2430 2383 2411 0 -2.56(-0.11%)
Feb 07, 2011 2377 2434 2374 2414 0 +39.60(+1.67%)
Feb 04, 2011 2345 2386 2336 2374 0 +23.65(+1.01%)
Feb 03, 2011 2339 2373 2318 2350 0 +5.77(+0.25%)
Feb 02, 2011 2374 2393 2335 2345 0 -40.30(-1.69%)
Feb 01, 2011 2346 2406 2309 2385 0 +63.81(+2.75%)
Jan 31, 2011 2345 2376 2304 2321 0 -11.76(-0.50%)
Jan 28, 2011 2405 2414 2321 2333 0 -69.57(-2.90%)
Jan 27, 2011 2449 2476 2347 2403 0 -85.24(-3.43%)
Jan 26, 2011 2454 2506 2445 2488 0 +40.92(+1.67%)
Jan 25, 2011 2419 2451 2397 2447 0 +23.07(+0.95%)
Jan 24, 2011 2389 2441 2380 2424 0 +35.59(+1.49%)
Jan 21, 2011 2409 2429 2370 2388 0 -17.80(-0.74%)
Jan 20, 2011 2452 2461 2379 2406 0 -60.63(-2.46%)
Jan 19, 2011 2515 2526 2452 2467 0 -56.31(-2.23%)
Jan 18, 2011 2463 2528 2454 2523 0 +57.67(+2.34%)
Jan 14, 2011 2465 2465 2465 0 +3.51(+0.14%)
Jan 13, 2011 2495 2499 2447 2462 0 -25.08(-1.01%)
Jan 12, 2011 2465 2495 2448 2487 0 +46.64(+1.91%)
Jan 11, 2011 2428 2460 2414 2440 0 +30.57(+1.27%)
Jan 10, 2011 2375 2422 2354 2410 0 +20.32(+0.85%)
Jan 07, 2011 2392 2426 2355 2389 0 +6.05(+0.25%)
Jan 06, 2011 2403 2419 2372 2383 0 -24.61(-1.02%)
Jan 05, 2011 2392 2431 2385 2408 0 +15.45(+0.65%)
Jan 04, 2011 2420 2427 2361 2392 0 -25.56(-1.06%)
Jan 03, 2011 2384 2451 2367 2418 0 +64.29(+2.73%)
Dec 31, 2010 2348 2380 2337 2354 0 -2.72(-0.12%)
Dec 30, 2010 2351 2372 2344 2356 0 +4.20(+0.18%)
Dec 29, 2010 2349 2366 2342 2352 0 +1.84(+0.08%)
Dec 28, 2010 2360 2365 2337 2350 0 -4.45(-0.19%)
Dec 27, 2010 2326 2360 2322 2355 0 +6.15(+0.26%)
Dec 23, 2010 2350 2372 2336 2349 0 -8.73(-0.37%)
Dec 22, 2010 2325 2384 2341 2357 0 -10.59(-0.45%)
Dec 21, 2010 2285 2378 2322 2368 0 +52.42(+2.26%)
Dec 20, 2010 2282 2335 2299 2316 0 -4.54(-0.20%)
Dec 17, 2010 2271 2338 2298 2320 0 +9.68(+0.42%)
Dec 16, 2010 2265 2332 2293 2310 0 +3.45(+0.15%)
Dec 15, 2010 2281 2357 2297 2307 0 -24.55(-1.05%)
Dec 14, 2010 2271 2351 2303 2332 0 +22.99(+1.00%)
Dec 10, 2010 2248 2320 2278 2309 0 +21.49(+0.94%)
Dec 09, 2010 2245 2310 2268 2287 0 +10.55(+0.46%)
Dec 08, 2010 2237 2302 2259 2276 0 -0.57(-0.03%)
Dec 07, 2010 2237 2306 2256 2277 0 +22.69(+1.01%)
Dec 06, 2010 2189 2265 2223 2254 0 +15.59(+0.70%)
Dec 03, 2010 2212 2247 2207 2239 0 +13.28(+0.60%)
Dec 02, 2010 2193 2238 2188 2226 0 +34.42(+1.57%)
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.