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 (%)
Dec 31, 2013 3231 3231 3231 0 +6.73(+0.21%)
Dec 30, 2013 3223 3241 3206 3224 0 +3.79(+0.12%)
Dec 27, 2013 3219 3238 3205 3220 0 +4.14(+0.13%)
Dec 26, 2013 3195 3237 3185 3216 0 +26.44(+0.83%)
Dec 24, 2013 3190 3190 3190 0 +13.92(+0.44%)
Dec 23, 2013 3172 3205 3140 3176 0 +19.35(+0.61%)
Dec 20, 2013 3117 3178 3092 3157 0 +47.21(+1.52%)
Dec 19, 2013 3099 3136 3080 3109 0 +7.80(+0.25%)
Dec 18, 2013 3075 3107 3011 3102 0 +32.44(+1.06%)
Dec 17, 2013 3063 3092 3049 3069 0 +3.37(+0.11%)
Dec 16, 2013 3030 3088 3024 3066 0 +22.89(+0.75%)
Dec 13, 2013 3034 3065 3013 3043 0 +14.29(+0.47%)
Dec 12, 2013 3012 3039 2990 3029 0 +14.49(+0.48%)
Dec 11, 2013 3078 3089 2997 3014 0 -63.49(-2.06%)
Dec 10, 2013 3069 3097 3044 3078 0 +1.56(+0.05%)
Dec 09, 2013 3071 3109 3055 3076 0 +6.67(+0.22%)
Dec 06, 2013 3052 3099 3032 3069 0 +59.32(+1.97%)
Dec 05, 2013 2983 3027 2958 3010 0 +17.79(+0.59%)
Dec 04, 2013 2973 3019 2956 2992 0 +6.72(+0.23%)
Dec 03, 2013 2992 3015 2977 2986 0 -18.14(-0.60%)
Dec 02, 2013 3032 3061 2981 3004 0 -27.50(-0.91%)
Nov 29, 2013 3038 3064 3023 3031 0 -2.21(-0.07%)
Nov 27, 2013 3033 3033 3033 0 -10.95(-0.36%)
Nov 26, 2013 3041 3063 3023 3044 0 +2.86(+0.09%)
Nov 25, 2013 3043 3074 3024 3041 0 +8.56(+0.28%)
Nov 22, 2013 3035 3048 3000 3033 0 +3.06(+0.10%)
Nov 21, 2013 3004 3038 2994 3030 0 +34.67(+1.16%)
Nov 20, 2013 3006 3034 2978 2995 0 +0.33(+0.01%)
Nov 19, 2013 3031 3051 2979 2995 0 -36.02(-1.19%)
Nov 18, 2013 3050 3069 3014 3031 0 -13.07(-0.43%)
Nov 15, 2013 3058 3064 3029 3044 0 -12.93(-0.42%)
Nov 14, 2013 3055 3068 3026 3057 0 +35.21(+1.17%)
Nov 12, 2013 3034 3048 2999 3022 0 -17.67(-0.58%)
Nov 11, 2013 3023 3053 3015 3039 0 +13.84(+0.46%)
Nov 08, 2013 2977 3045 2973 3025 0 +53.59(+1.80%)
Nov 07, 2013 3033 3051 2954 2972 0 -68.32(-2.25%)
Nov 06, 2013 3069 3089 3011 3040 0 -6.31(-0.21%)
Nov 05, 2013 3060 3078 3028 3047 0 -20.43(-0.67%)
Nov 04, 2013 3018 3076 3007 3067 0 +61.29(+2.04%)
Nov 01, 2013 3008 3038 2966 3006 0 -1.40(-0.05%)
Oct 31, 2013 2991 3044 2967 3007 0 +15.44(+0.52%)
Oct 30, 2013 3046 3057 2983 2992 0 -43.53(-1.43%)
Oct 29, 2013 3007 3050 2983 3035 0 +30.51(+1.02%)
Oct 28, 2013 2986 3018 2962 3005 0 +19.15(+0.64%)
Oct 25, 2013 3019 3025 2947 2985 0 -25.78(-0.86%)
Oct 24, 2013 3121 3142 2982 3011 0 -187.36(-5.86%)
Oct 23, 2013 3189 3215 3138 3199 0 -18.74(-0.58%)
Oct 22, 2013 3247 3262 3201 3217 0 +306.00(+10.51%)
Oct 21, 2013 2630 2919 2880 2911 0 +26.67(+0.92%)
Oct 18, 2013 2582 2889 2837 2885 0 +63.22(+2.24%)
Oct 17, 2013 2518 2829 2765 2821 0 +34.06(+1.22%)
Oct 16, 2013 2557 2823 2779 2787 0 -11.89(-0.42%)
Oct 15, 2013 2836 2841 2785 2799 0 -53.80(-1.89%)
Oct 14, 2013 2820 2860 2810 2853 0 +15.44(+0.54%)
Oct 11, 2013 2815 2851 2802 2838 0 +14.35(+0.51%)
Oct 10, 2013 2794 2830 2780 2823 0 +68.19(+2.48%)
Oct 09, 2013 2761 2775 2729 2755 0 +2.80(+0.10%)
Oct 08, 2013 2799 2820 2743 2752 0 -50.25(-1.79%)
Oct 07, 2013 2835 2849 2802 2803 0 -56.56(-1.98%)
Oct 04, 2013 2838 2875 2831 2859 0 +20.06(+0.71%)
Oct 03, 2013 2870 2878 2816 2839 0 -38.60(-1.34%)
Oct 02, 2013 2873 2890 2846 2878 0 -16.94(-0.59%)
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.