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, 2012 2555 2558 2479 2516 0 -43.41(-1.70%)
Apr 27, 2012 2499 2570 2488 2560 0 +48.55(+1.93%)
Apr 26, 2012 2539 2576 2455 2511 0 -37.18(-1.46%)
Apr 25, 2012 2540 2585 2500 2548 0 +116.48(+4.79%)
Apr 24, 2012 2372 2437 2365 2432 0 +66.20(+2.80%)
Apr 23, 2012 2365 2373 2330 2366 0 -44.81(-1.86%)
Apr 20, 2012 2402 2438 2391 2410 0 +31.00(+1.30%)
Apr 19, 2012 2403 2440 2365 2379 0 -24.02(-1.00%)
Apr 18, 2012 2409 2429 2391 2403 0 -17.81(-0.74%)
Apr 17, 2012 2410 2451 2398 2421 0 +40.10(+1.68%)
Apr 16, 2012 2378 2412 2367 2381 0 +11.99(+0.51%)
Apr 13, 2012 2387 2399 2361 2369 0 -31.34(-1.31%)
Apr 12, 2012 2344 2420 2341 2401 0 +62.98(+2.69%)
Apr 11, 2012 2340 2364 2320 2338 0 +32.90(+1.43%)
Apr 10, 2012 2359 2364 2290 2305 0 -57.87(-2.45%)
Apr 09, 2012 2372 2391 2343 2363 0 -58.15(-2.40%)
Apr 05, 2012 2419 2466 2395 2421 0 +0.54(+0.02%)
Apr 04, 2012 2424 2441 2387 2420 0 -41.31(-1.68%)
Apr 03, 2012 2454 2481 2425 2461 0 +1.44(+0.06%)
Apr 02, 2012 2429 2483 2403 2460 0 +30.09(+1.24%)
Mar 30, 2012 2467 2471 2426 2430 0 -13.90(-0.57%)
Mar 29, 2012 2424 2453 2404 2444 0 -3.09(-0.13%)
Mar 28, 2012 2475 2491 2410 2447 0 -32.46(-1.31%)
Mar 27, 2012 2502 2516 2469 2479 0 -88.26(-3.44%)
Mar 26, 2012 2546 2583 2535 2568 0 +59.67(+2.38%)
Mar 23, 2012 2504 2522 2468 2508 0 +11.30(+0.45%)
Mar 22, 2012 2532 2542 2467 2497 0 -68.37(-2.67%)
Mar 21, 2012 2589 2598 2551 2565 0 -16.28(-0.63%)
Mar 20, 2012 2619 2624 2556 2581 0 -57.34(-2.17%)
Mar 19, 2012 2629 2659 2614 2639 0 +1.46(+0.06%)
Mar 16, 2012 2664 2679 2621 2637 0 -24.99(-0.94%)
Mar 15, 2012 2615 2668 2597 2662 0 +55.64(+2.13%)
Mar 14, 2012 2604 2627 2580 2607 0 +7.59(+0.29%)
Mar 13, 2012 2551 2601 2531 2599 0 +65.92(+2.60%)
Mar 12, 2012 2556 2572 2521 2533 0 -23.55(-0.92%)
Mar 09, 2012 2527 2584 2516 2557 0 +33.67(+1.33%)
Mar 08, 2012 2508 2540 2483 2523 0 +41.74(+1.68%)
Mar 07, 2012 2484 2507 2466 2481 0 +5.94(+0.24%)
Mar 06, 2012 2518 2529 2449 2475 0 -87.10(-3.40%)
Mar 05, 2012 2570 2591 2534 2562 0 -10.63(-0.41%)
Mar 02, 2012 2625 2639 2551 2573 0 -45.23(-1.73%)
Mar 01, 2012 2595 2664 2588 2618 0 +36.53(+1.41%)
Feb 29, 2012 2605 2631 2570 2582 0 -16.08(-0.62%)
Feb 28, 2012 2592 2609 2564 2598 0 +6.40(+0.25%)
Feb 27, 2012 2588 2615 2543 2591 0 -12.61(-0.48%)
Feb 24, 2012 2616 2633 2585 2604 0 +12.64(+0.49%)
Feb 23, 2012 2589 2608 2553 2591 0 +1.37(+0.05%)
Feb 22, 2012 2602 2630 2574 2590 0 -22.57(-0.86%)
Feb 21, 2012 2585 2643 2572 2613 0 +9.68(+0.37%)
Feb 17, 2012 2603 2603 2603 0 +6.45(+0.25%)
Feb 16, 2012 2534 2608 2527 2596 0 +52.73(+2.07%)
Feb 15, 2012 2603 2626 2531 2544 0 -49.74(-1.92%)
Feb 14, 2012 2565 2602 2537 2593 0 +7.03(+0.27%)
Feb 13, 2012 2549 2596 2526 2586 0 +67.42(+2.68%)
Feb 10, 2012 2508 2546 2470 2519 0 -23.96(-0.94%)
Feb 09, 2012 2549 2566 2506 2543 0 +3.74(+0.15%)
Feb 08, 2012 2540 2562 2514 2539 0 +9.77(+0.39%)
Feb 07, 2012 2531 2554 2506 2529 0 -7.60(-0.30%)
Feb 06, 2012 2534 2552 2512 2537 0 -12.80(-0.50%)
Feb 03, 2012 2506 2571 2496 2550 0 +87.29(+3.54%)
Feb 02, 2012 2478 2499 2452 2463 0 -5.68(-0.23%)
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.