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, 2009 1086 1112 1056 1061 0 -11.17(-1.04%)
Apr 29, 2009 1037 1090 1032 1072 0 +48.04(+4.69%)
Apr 28, 2009 1005 1054 1000 1024 0 +3.86(+0.38%)
Apr 27, 2009 1040 1072 978.71 1020 0 -53.70(-5.00%)
Apr 24, 2009 1002 1087 999.11 1074 0 +73.96(+7.40%)
Apr 23, 2009 999.40 1016 966.28 999.70 0 +0.79(+0.08%)
Apr 22, 2009 955.92 1028 952.09 998.91 0 +30.72(+3.17%)
Apr 21, 2009 932.66 977.03 923.17 968.19 0 +31.45(+3.36%)
Apr 20, 2009 984.18 986.82 929.92 936.74 0 -68.30(-6.80%)
Apr 17, 2009 976.39 1013 967.23 1005 0 +32.54(+3.35%)
Apr 16, 2009 961.28 983.52 846.72 972.50 0 +19.47(+2.04%)
Apr 15, 2009 932.25 967.33 923.18 953.02 0 -10.76(-1.12%)
Apr 14, 2009 970.86 989.78 949.32 963.78 0 -22.61(-2.29%)
Apr 13, 2009 987.08 1000 958.06 986.39 0 -13.60(-1.36%)
Apr 10, 2009 948.23 1003 939.36 999.99 0 +0.00(+0.00%)
Apr 09, 2009 948.23 1003 939.36 999.99 0 +79.97(+8.69%)
Apr 08, 2009 913.11 932.07 898.93 920.02 0 +12.21(+1.34%)
Apr 07, 2009 931.23 939.54 900.37 907.81 0 -44.08(-4.63%)
Apr 06, 2009 957.38 969.30 927.01 951.89 0 -15.90(-1.64%)
Apr 03, 2009 951.73 977.24 939.95 967.79 0 +12.93(+1.35%)
Apr 02, 2009 906.54 976.91 901.64 954.86 0 +67.68(+7.63%)
Apr 01, 2009 836.48 895.76 824.28 887.18 0 +29.81(+3.48%)
Mar 31, 2009 865.87 880.18 844.67 857.37 0 +1.03(+0.12%)
Mar 30, 2009 889.75 890.98 839.65 856.34 0 -58.56(-6.40%)
Mar 27, 2009 932.11 939.84 903.03 914.89 0 -31.61(-3.34%)
Mar 26, 2009 907.98 952.12 901.86 946.50 0 +47.25(+5.25%)
Mar 25, 2009 893.61 931.72 866.82 899.26 0 +9.13(+1.03%)
Mar 24, 2009 877.90 915.34 865.72 890.13 0 -3.20(-0.36%)
Mar 23, 2009 858.41 895.01 850.72 893.33 0 +74.81(+9.14%)
Mar 20, 2009 871.71 874.35 807.83 818.52 0 -54.09(-6.20%)
Mar 19, 2009 891.33 899.52 857.29 872.61 0 -7.05(-0.80%)
Mar 18, 2009 839.71 889.23 820.73 879.66 0 +31.29(+3.69%)
Mar 17, 2009 818.69 849.51 804.33 848.37 0 +29.32(+3.58%)
Mar 16, 2009 821.78 845.58 807.20 819.04 0 +4.32(+0.53%)
Mar 13, 2009 806.94 829.04 791.54 814.73 0 +15.74(+1.97%)
Mar 12, 2009 764.79 804.36 740.90 798.99 0 +35.16(+4.60%)
Mar 11, 2009 768.72 793.43 746.75 763.83 0 -1.45(-0.19%)
Mar 10, 2009 702.40 767.45 699.57 765.28 0 +78.45(+11.42%)
Mar 09, 2009 681.97 710.84 669.02 686.84 0 -2.21(-0.32%)
Mar 06, 2009 708.58 720.43 673.12 689.04 0 -10.67(-1.52%)
Mar 05, 2009 734.21 742.86 692.80 699.71 0 -51.08(-6.80%)
Mar 04, 2009 743.56 769.10 735.91 750.79 0 +21.86(+3.00%)
Mar 03, 2009 752.41 761.88 724.01 728.93 0 -12.84(-1.73%)
Mar 02, 2009 774.91 784.37 737.15 741.76 0 -53.43(-6.72%)
Feb 27, 2009 780.86 821.35 771.33 795.20 0 -4.05(-0.51%)
Feb 26, 2009 828.63 843.62 794.53 799.25 0 -16.47(-2.02%)
Feb 25, 2009 836.67 842.17 800.61 815.72 0 -25.45(-3.03%)
Feb 24, 2009 812.31 854.55 788.90 841.17 0 +35.90(+4.46%)
Feb 23, 2009 847.06 869.10 798.10 805.27 0 -32.73(-3.91%)
Feb 20, 2009 834.55 861.07 814.67 837.99 0 -13.94(-1.64%)
Feb 19, 2009 874.14 889.23 843.72 851.93 0 -9.57(-1.11%)
Feb 18, 2009 890.19 895.83 852.89 861.50 0 -22.84(-2.58%)
Feb 17, 2009 885.05 913.67 857.88 884.34 0 -38.69(-4.19%)
Feb 16, 2009 933.00 951.38 912.06 923.03 0 +0.00(+0.00%)
Feb 13, 2009 933.00 951.38 912.06 923.03 0 -8.77(-0.94%)
Feb 12, 2009 924.24 938.85 892.46 931.80 0 -13.06(-1.38%)
Feb 11, 2009 941.98 962.39 924.44 944.87 0 +8.60(+0.92%)
Feb 10, 2009 977.98 998.65 924.67 936.26 0 -54.88(-5.54%)
Feb 09, 2009 997.10 1012 969.93 991.14 0 +2.12(+0.21%)
Feb 06, 2009 950.47 994.90 940.89 989.02 0 +43.46(+4.60%)
Feb 05, 2009 917.71 956.55 905.02 945.56 0 +22.33(+2.42%)
Feb 04, 2009 914.63 945.71 901.14 923.23 0 +8.72(+0.95%)
Feb 03, 2009 896.63 928.19 878.95 914.51 0 +18.84(+2.10%)
Feb 02, 2009 891.88 913.08 874.44 895.67 0 -9.58(-1.06%)
Jan 30, 2009 947.59 955.50 891.71 905.25 0 -45.22(-4.76%)
Jan 29, 2009 988.21 997.64 926.59 950.48 0 -73.93(-7.22%)
Jan 28, 2009 987.46 1037 978.92 1024 0 +64.52(+6.72%)
Jan 27, 2009 947.39 979.16 937.58 959.88 0 +11.21(+1.18%)
Jan 26, 2009 936.41 977.34 929.63 948.67 0 +11.94(+1.27%)
Jan 23, 2009 911.06 957.83 901.14 936.72 0 +0.49(+0.05%)
Jan 22, 2009 958.60 972.75 907.39 936.24 0 -41.19(-4.21%)
Jan 21, 2009 958.87 981.17 923.48 977.43 0 +45.54(+4.89%)
Jan 20, 2009 983.39 995.12 927.03 931.89 0 -60.57(-6.10%)
Jan 19, 2009 1009 1020 953.95 992.46 0 +0.00(+0.00%)
Jan 16, 2009 1009 1020 953.95 992.46 0 -1.99(-0.20%)
Jan 15, 2009 986.74 1009 940.29 994.46 0 +7.74(+0.78%)
Jan 14, 2009 1020 1028 977.17 986.72 0 -50.72(-4.89%)
Jan 13, 2009 1039 1060 1013 1037 0 -3.83(-0.37%)
Jan 12, 2009 1074 1081 1028 1041 0 -45.77(-4.21%)
Jan 09, 2009 1120 1129 1071 1087 0 -38.16(-3.39%)
Jan 08, 2009 1108 1133 1090 1125 0 +14.30(+1.29%)
Jan 07, 2009 1156 1164 1098 1111 0 -62.90(-5.36%)
Jan 06, 2009 1157 1190 1139 1174 0 +26.16(+2.28%)
Jan 05, 2009 1158 1177 1124 1148 0 -18.31(-1.57%)
Jan 02, 2009 1116 1175 1094 1166 0 +57.49(+5.19%)
Jan 01, 2009 1082 1121 1071 1108 0 +0.00(+0.00%)
Dec 31, 2008 1082 1121 1071 1108 0 +33.06(+3.07%)
Dec 30, 2008 1026 1080 1016 1075 0 +59.94(+5.90%)
Dec 29, 2008 1045 1052 1002 1015 0 -32.65(-3.12%)
Dec 26, 2008 1034 1053 1020 1048 0 +18.95(+1.84%)
Dec 25, 2008 1021 1039 1001 1029 0 +0.00(+0.00%)
Dec 24, 2008 1021 1039 1001 1029 0 +10.18(+1.00%)
Dec 23, 2008 1031 1052 1001 1019 0 -3.19(-0.31%)
Dec 22, 2008 1061 1069 993.20 1022 0 -39.86(-3.75%)
Dec 19, 2008 1056 1098 1026 1062 0 +9.95(+0.95%)
Dec 18, 2008 1071 1077 1028 1052 0 -10.82(-1.02%)
Dec 17, 2008 1022 1078 1010 1063 0 +28.08(+2.71%)
Dec 16, 2008 969.08 1040 950.67 1035 0 +79.19(+8.29%)
Dec 15, 2008 996.28 1016 938.83 955.63 0 -36.00(-3.63%)
Dec 12, 2008 952.72 1008 918.15 991.63 0 +11.24(+1.15%)
Dec 11, 2008 1035 1056 964.01 980.40 0 -71.93(-6.84%)
Dec 10, 2008 1016 1071 1006 1052 0 +50.35(+5.03%)
Dec 09, 2008 990.59 1056 970.83 1002 0 +3.13(+0.31%)
Dec 08, 2008 975.46 1026 964.40 998.85 0 +47.31(+4.97%)
Dec 05, 2008 894.27 957.76 871.05 951.54 0 +43.19(+4.75%)
Dec 04, 2008 922.54 959.83 887.04 908.35 0 -30.16(-3.21%)
Dec 03, 2008 899.95 947.88 873.38 938.51 0 +18.94(+2.06%)
Dec 02, 2008 897.85 927.42 881.80 919.57 0 +38.91(+4.42%)
Dec 01, 2008 954.31 957.65 874.80 880.66 0 -91.25(-9.39%)
Nov 28, 2008 939.54 975.87 919.36 971.91 0 +24.18(+2.55%)
Nov 27, 2008 852.66 956.10 839.97 947.73 0 +0.00(+0.00%)
Nov 26, 2008 852.66 956.10 839.97 947.73 0 +72.75(+8.31%)
Nov 25, 2008 872.11 894.83 835.00 874.98 0 +17.67(+2.06%)
Nov 24, 2008 795.76 872.82 787.46 857.31 0 +72.63(+9.26%)
Nov 21, 2008 750.45 790.17 710.34 784.68 0 +48.27(+6.55%)
Nov 20, 2008 799.18 830.92 730.42 736.41 0 -71.82(-8.89%)
Nov 19, 2008 889.69 896.16 805.02 808.23 0 -84.73(-9.49%)
Nov 18, 2008 900.84 915.05 857.51 892.96 0 -6.60(-0.73%)
Nov 17, 2008 913.69 942.98 888.77 899.56 0 -24.78(-2.68%)
Nov 14, 2008 961.31 988.03 911.67 924.34 0 -53.07(-5.43%)
Nov 13, 2008 906.65 984.37 863.56 977.41 0 +78.24(+8.70%)
Nov 12, 2008 942.28 959.04 890.73 899.17 0 -58.35(-6.09%)
Nov 11, 2008 971.92 994.71 939.40 957.52 0 -31.87(-3.22%)
Nov 10, 2008 1033 1058 977.63 989.40 0 -21.70(-2.15%)
Nov 07, 2008 1005 1034 985.38 1011 0 +9.68(+0.97%)
Nov 06, 2008 1065 1086 995.89 1001 0 -74.25(-6.90%)
Nov 05, 2008 1120 1147 1069 1076 0 -58.44(-5.15%)
Nov 04, 2008 1117 1164 1080 1134 0 +33.89(+3.08%)
Nov 03, 2008 1070 1119 1056 1100 0 +31.79(+2.98%)
Oct 31, 2008 1050 1101 1024 1068 0 +15.73(+1.49%)
Oct 30, 2008 1048 1078 1011 1053 0 +36.41(+3.58%)
Oct 29, 2008 987.97 1070 965.00 1016 0 +35.19(+3.59%)
Oct 28, 2008 946.90 992.32 873.51 981.10 0 +61.26(+6.66%)
Oct 27, 2008 917.90 986.20 891.67 919.84 0 -15.84(-1.69%)
Oct 24, 2008 964.34 1010 897.50 935.67 0 -111.78(-10.67%)
Oct 23, 2008 1103 1122 995.90 1047 0 -42.26(-3.88%)
Oct 22, 2008 1174 1194 1054 1090 0 -122.21(-10.08%)
Oct 21, 2008 1230 1263 1182 1212 0 -29.03(-2.34%)
Oct 20, 2008 1207 1257 1170 1241 0 +55.05(+4.64%)
Oct 17, 2008 1127 1245 1106 1186 0 -2.90(-0.24%)
Oct 16, 2008 1122 1199 1065 1189 0 +65.08(+5.79%)
Oct 15, 2008 1240 1253 1121 1124 0 -138.20(-10.95%)
Oct 14, 2008 1321 1339 1220 1262 0 -0.06(-0.00%)
Oct 13, 2008 1197 1272 1169 1262 0 +115.62(+10.09%)
Oct 10, 2008 1098 1209 1039 1146 0 +0.82(+0.07%)
Oct 09, 2008 1242 1275 1137 1146 0 -84.78(-6.89%)
Oct 08, 2008 1197 1287 1167 1230 0 -5.56(-0.45%)
Oct 07, 2008 1337 1360 1221 1236 0 -81.44(-6.18%)
Oct 06, 2008 1343 1365 1241 1317 0 -55.19(-4.02%)
Oct 03, 2008 1434 1480 1364 1373 0 -39.47(-2.80%)
Oct 02, 2008 1513 1525 1399 1412 0 -110.87(-7.28%)
Oct 01, 2008 1502 1540 1476 1523 0 +10.77(+0.71%)
Sep 30, 2008 1511 1540 1447 1512 0 +68.76(+4.76%)
Sep 29, 2008 1558 1566 1423 1443 0 -140.68(-8.88%)
Sep 26, 2008 1595 1609 1553 1584 0 -36.81(-2.27%)
Sep 25, 2008 1616 1652 1598 1621 0 +14.18(+0.88%)
Sep 24, 2008 1652 1665 1592 1607 0 -41.32(-2.51%)
Sep 23, 2008 1675 1711 1634 1648 0 -25.65(-1.53%)
Sep 22, 2008 1718 1737 1651 1674 0 -67.94(-3.90%)
Sep 19, 2008 1745 1844 1658 1742 0 +82.65(+4.98%)
Sep 18, 2008 1617 1691 1512 1659 0 +66.90(+4.20%)
Sep 17, 2008 1661 1678 1581 1592 0 -98.21(-5.81%)
Sep 16, 2008 1627 1705 1585 1690 0 +30.04(+1.81%)
Sep 15, 2008 1670 1704 1635 1660 0 -67.86(-3.93%)
Sep 12, 2008 1692 1740 1667 1728 0 +23.03(+1.35%)
Sep 11, 2008 1655 1714 1615 1705 0 +28.56(+1.70%)
Sep 10, 2008 1669 1704 1641 1676 0 +20.86(+1.26%)
Sep 09, 2008 1737 1748 1649 1656 0 -79.85(-4.60%)
Sep 08, 2008 1754 1781 1709 1735 0 +21.41(+1.25%)
Sep 05, 2008 1713 1736 1675 1714 0 -11.51(-0.67%)
Sep 04, 2008 1797 1798 1706 1726 0 -87.83(-4.84%)
Sep 03, 2008 1793 1834 1775 1813 0 +16.78(+0.93%)
Sep 02, 2008 1831 1862 1780 1797 0 -18.58(-1.02%)
Sep 01, 2008 1818 1836 1798 1815 0 +0.00(+0.00%)
Aug 29, 2008 1818 1836 1798 1815 0 -6.48(-0.36%)
Aug 28, 2008 1800 1832 1786 1822 0 +28.06(+1.56%)
Aug 27, 2008 1763 1807 1756 1794 0 +25.47(+1.44%)
Aug 26, 2008 1769 1788 1741 1768 0 -2.41(-0.14%)
Aug 25, 2008 1801 1806 1754 1771 0 -35.98(-1.99%)
Aug 22, 2008 1802 1826 1779 1806 0 +18.32(+1.02%)
Aug 21, 2008 1775 1806 1759 1788 0 -2.83(-0.16%)
Aug 20, 2008 1786 1807 1760 1791 0 +10.94(+0.61%)
Aug 19, 2008 1792 1808 1758 1780 0 -20.49(-1.14%)
Aug 18, 2008 1831 1840 1781 1801 0 -17.43(-0.96%)
Aug 15, 2008 1837 1853 1802 1818 0 -9.89(-0.54%)
Aug 14, 2008 1785 1852 1773 1828 0 +30.82(+1.72%)
Aug 13, 2008 1787 1817 1761 1797 0 +0.61(+0.03%)
Aug 12, 2008 1813 1831 1777 1796 0 -21.52(-1.18%)
Aug 11, 2008 1766 1831 1750 1818 0 +51.50(+2.92%)
Aug 08, 2008 1701 1779 1690 1766 0 +64.63(+3.80%)
Aug 07, 2008 1696 1723 1667 1702 0 -12.74(-0.74%)
Aug 06, 2008 1684 1729 1675 1715 0 +20.14(+1.19%)
Aug 05, 2008 1655 1707 1646 1694 0 +49.06(+2.98%)
Aug 04, 2008 1651 1670 1629 1645 0 -7.08(-0.43%)
Aug 01, 2008 1656 1677 1619 1652 0 -4.05(-0.24%)
Jul 31, 2008 1664 1686 1632 1656 0 -28.53(-1.69%)
Jul 30, 2008 1683 1716 1652 1685 0 +6.80(+0.41%)
Jul 29, 2008 1678 1712 1632 1678 0 -19.09(-1.12%)
Jul 28, 2008 1710 1745 1684 1697 0 -15.21(-0.89%)
Jul 25, 2008 1704 1737 1688 1713 0 +16.83(+0.99%)
Jul 24, 2008 1784 1796 1683 1696 0 -88.41(-4.96%)
Jul 23, 2008 1799 1832 1756 1784 0 -14.72(-0.82%)
Jul 22, 2008 1712 1825 1698 1799 0 +56.70(+3.25%)
Jul 21, 2008 1723 1786 1675 1742 0 +89.79(+5.43%)
Jul 18, 2008 1675 1682 1624 1652 0 -14.27(-0.86%)
Jul 17, 2008 1611 1674 1596 1667 0 +61.86(+3.85%)
Jul 16, 2008 1569 1610 1544 1605 0 +42.24(+2.70%)
Jul 15, 2008 1560 1591 1508 1563 0 -13.68(-0.87%)
Jul 14, 2008 1598 1609 1549 1576 0 -2.54(-0.16%)
Jul 11, 2008 1569 1606 1536 1579 0 -7.22(-0.46%)
Jul 10, 2008 1594 1609 1552 1586 0 -12.30(-0.77%)
Jul 09, 2008 1628 1659 1588 1598 0 -24.66(-1.52%)
Jul 08, 2008 1586 1629 1571 1623 0 +37.83(+2.39%)
Jul 07, 2008 1593 1622 1565 1585 0 -3.30(-0.21%)
Jul 04, 2008 1596 1624 1561 1588 0 +0.00(+0.00%)
Jul 03, 2008 1596 1624 1561 1588 0 +0.20(+0.01%)
Jul 02, 2008 1661 1670 1582 1588 0 -67.53(-4.08%)
Jul 01, 2008 1674 1700 1612 1656 0 -47.40(-2.78%)
Jun 30, 2008 1694 1728 1679 1703 0 +1.16(+0.07%)
Jun 27, 2008 1702 1719 1677 1702 0 +1.76(+0.10%)
Jun 26, 2008 1742 1756 1693 1700 0 -62.71(-3.56%)
Jun 25, 2008 1774 1795 1741 1763 0 -6.76(-0.38%)
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.