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, 2020 2526 2559 2418 2477 0 -122.31(-4.71%)
Apr 29, 2020 2547 2656 2527 2599 0 +150.49(+6.15%)
Apr 28, 2020 2536 2565 2427 2449 0 -12.57(-0.51%)
Apr 27, 2020 2333 2488 2299 2462 0 +135.84(+5.84%)
Apr 24, 2020 2283 2348 2227 2326 0 +58.80(+2.59%)
Apr 23, 2020 2241 2376 2205 2267 0 +39.72(+1.78%)
Apr 22, 2020 2282 2308 2201 2227 0 +7.78(+0.35%)
Apr 21, 2020 2183 2266 2122 2219 0 -51.70(-2.28%)
Apr 20, 2020 2259 2340 2213 2271 0 -58.16(-2.50%)
Apr 17, 2020 2325 2391 2267 2329 0 +101.19(+4.54%)
Apr 16, 2020 2208 2264 2150 2228 0 -0.66(-0.03%)
Apr 15, 2020 2297 2329 2191 2229 0 -160.82(-6.73%)
Apr 14, 2020 2359 2429 2298 2390 0 +100.32(+4.38%)
Apr 13, 2020 2299 2359 2207 2289 0 -28.03(-1.21%)
Apr 09, 2020 2352 2426 2272 2317 0 +25.71(+1.12%)
Apr 08, 2020 2256 2322 2196 2292 0 +81.15(+3.67%)
Apr 07, 2020 2293 2344 2182 2210 0 +10.62(+0.48%)
Apr 06, 2020 2117 2259 2076 2200 0 +207.33(+10.41%)
Apr 03, 2020 2052 2090 1930 1992 0 -74.05(-3.58%)
Apr 02, 2020 1985 2097 1944 2066 0 +76.30(+3.83%)
Apr 01, 2020 1968 2026 1900 1990 0 -77.81(-3.76%)
Mar 31, 2020 2062 2127 2017 2068 0 -1.18(-0.06%)
Mar 30, 2020 2017 2099 1952 2069 0 +41.27(+2.04%)
Mar 27, 2020 2092 2150 1965 2028 0 -173.35(-7.88%)
Mar 26, 2020 2189 2304 2111 2201 0 +12.97(+0.59%)
Mar 25, 2020 1879 2264 1833 2188 0 +316.56(+16.91%)
Mar 24, 2020 1690 1927 1622 1872 0 +281.57(+17.71%)
Mar 23, 2020 1654 1677 1515 1590 0 -69.10(-4.16%)
Mar 20, 2020 1859 1925 1611 1659 0 -179.71(-9.77%)
Mar 19, 2020 1660 1917 1583 1839 0 +160.07(+9.53%)
Mar 18, 2020 1956 2097 1601 1679 0 -446.49(-21.01%)
Mar 17, 2020 1928 2153 1847 2125 0 +219.84(+11.54%)
Mar 16, 2020 1919 2124 1816 1906 0 -354.59(-15.69%)
Mar 13, 2020 2143 2268 2020 2260 0 +225.22(+11.07%)
Mar 12, 2020 2230 2316 2015 2035 0 -379.25(-15.71%)
Mar 11, 2020 2536 2588 2385 2414 0 -209.58(-7.99%)
Mar 10, 2020 2593 2656 2457 2624 0 +123.99(+4.96%)
Mar 09, 2020 2608 2648 2466 2500 0 -323.57(-11.46%)
Mar 06, 2020 2819 2905 2757 2823 0 -102.85(-3.51%)
Mar 05, 2020 2988 3018 2881 2926 0 -154.97(-5.03%)
Mar 04, 2020 3032 3098 2961 3081 0 +95.70(+3.21%)
Mar 03, 2020 3089 3175 2951 2985 0 -105.67(-3.42%)
Mar 02, 2020 3083 3119 2978 3091 0 +28.18(+0.92%)
Feb 28, 2020 2979 3085 2921 3063 0 -35.21(-1.14%)
Feb 27, 2020 3075 3212 3032 3098 0 -51.01(-1.62%)
Feb 26, 2020 3219 3238 3138 3149 0 -42.54(-1.33%)
Feb 25, 2020 3278 3295 3151 3192 0 -80.40(-2.46%)
Feb 24, 2020 3223 3292 3209 3272 0 -106.36(-3.15%)
Feb 21, 2020 3403 3410 3357 3378 0 -37.63(-1.10%)
Feb 20, 2020 3332 3443 3321 3416 0 +64.58(+1.93%)
Feb 19, 2020 3417 3430 3342 3352 0 -53.92(-1.58%)
Feb 18, 2020 3415 3442 3380 3405 0 -28.52(-0.83%)
Feb 14, 2020 3493 3516 3421 3434 0 -62.23(-1.78%)
Feb 13, 2020 3485 3530 3466 3496 0 -17.81(-0.51%)
Feb 12, 2020 3474 3549 3459 3514 0 +76.11(+2.21%)
Feb 11, 2020 3389 3468 3384 3438 0 +75.14(+2.23%)
Feb 10, 2020 3368 3405 3336 3363 0 -19.89(-0.59%)
Feb 07, 2020 3443 3469 3362 3383 0 -95.46(-2.74%)
Feb 06, 2020 3490 3532 3411 3478 0 -19.01(-0.54%)
Feb 05, 2020 3428 3539 3393 3497 0 +100.09(+2.95%)
Feb 04, 2020 3258 3451 3221 3397 0 +148.88(+4.58%)
Feb 03, 2020 3243 3311 3204 3248 0 +23.88(+0.74%)
Jan 31, 2020 3375 3387 3209 3224 0 -173.78(-5.11%)
Jan 30, 2020 3358 3416 3335 3398 0 +7.18(+0.21%)
Jan 29, 2020 3415 3447 3381 3391 0 -11.49(-0.34%)
Jan 28, 2020 3385 3423 3351 3402 0 +45.14(+1.34%)
Jan 27, 2020 3355 3408 3319 3357 0 -75.30(-2.19%)
Jan 24, 2020 3513 3514 3401 3432 0 -73.80(-2.10%)
Jan 23, 2020 3525 3538 3456 3506 0 -44.07(-1.24%)
Jan 22, 2020 3599 3615 3539 3550 0 -28.72(-0.80%)
Jan 21, 2020 3604 3629 3552 3579 0 -49.78(-1.37%)
Jan 17, 2020 3662 3671 3620 3629 0 -11.58(-0.32%)
Jan 16, 2020 3598 3644 3584 3640 0 +70.19(+1.97%)
Jan 15, 2020 3554 3602 3531 3570 0 +2.12(+0.06%)
Jan 14, 2020 3539 3605 3522 3568 0 +18.94(+0.53%)
Jan 13, 2020 3497 3552 3473 3549 0 +47.85(+1.37%)
Jan 10, 2020 3537 3558 3485 3501 0 -39.13(-1.11%)
Jan 09, 2020 3540 3564 3504 3540 0 +11.74(+0.33%)
Jan 08, 2020 3515 3556 3485 3529 0 +25.43(+0.73%)
Jan 07, 2020 3526 3557 3461 3503 0 +7.81(+0.22%)
Jan 06, 2020 3474 3505 3439 3496 0 -8.59(-0.25%)
Jan 03, 2020 3466 3515 3444 3504 0 -14.88(-0.42%)
Jan 02, 2020 3506 3523 3454 3519 0 +44.03(+1.27%)
Dec 31, 2019 3475 3511 3456 3475 0 -2.12(-0.06%)
Dec 30, 2019 3496 3504 3461 3477 0 -16.78(-0.48%)
Dec 27, 2019 3514 3523 3479 3494 0 -9.12(-0.26%)
Dec 26, 2019 3502 3511 3467 3503 0 +10.32(+0.30%)
Dec 24, 2019 3511 3521 3485 3493 0 -10.66(-0.30%)
Dec 23, 2019 3473 3509 3448 3503 0 +37.07(+1.07%)
Dec 20, 2019 3481 3503 3451 3466 0 +4.09(+0.12%)
Dec 19, 2019 3485 3499 3444 3462 0 -23.80(-0.68%)
Dec 18, 2019 3456 3505 3432 3486 0 +33.87(+0.98%)
Dec 17, 2019 3523 3540 3438 3452 0 -68.90(-1.96%)
Dec 16, 2019 3629 3640 3515 3521 0 -50.46(-1.41%)
Dec 13, 2019 3615 3679 3559 3571 0 -50.18(-1.39%)
Dec 12, 2019 3487 3640 3467 3622 0 +127.94(+3.66%)
Dec 11, 2019 3415 3506 3405 3494 0 +89.25(+2.62%)
Dec 10, 2019 3406 3441 3375 3404 0 -7.83(-0.23%)
Dec 09, 2019 3410 3440 3389 3412 0 -9.11(-0.27%)
Dec 06, 2019 3410 3447 3400 3421 0 +49.98(+1.48%)
Dec 05, 2019 3354 3386 3338 3371 0 +23.13(+0.69%)
Dec 04, 2019 3358 3403 3337 3348 0 +17.36(+0.52%)
Dec 03, 2019 3310 3345 3272 3331 0 -25.04(-0.75%)
Dec 02, 2019 3400 3425 3339 3356 0 -31.91(-0.94%)
Nov 29, 2019 3406 3425 3372 3388 0 -35.63(-1.04%)
Nov 27, 2019 3406 3439 3380 3423 0 +15.23(+0.45%)
Nov 26, 2019 3397 3417 3355 3408 0 +28.19(+0.83%)
Nov 25, 2019 3328 3402 3313 3380 0 +64.00(+1.93%)
Nov 22, 2019 3289 3327 3259 3316 0 +46.23(+1.41%)
Nov 21, 2019 3265 3285 3225 3270 0 +14.12(+0.43%)
Nov 20, 2019 3315 3344 3240 3256 0 -79.41(-2.38%)
Nov 19, 2019 3342 3356 3304 3335 0 +16.53(+0.50%)
Nov 18, 2019 3352 3380 3290 3319 0 -60.55(-1.79%)
Nov 15, 2019 3368 3400 3354 3379 0 +38.72(+1.16%)
Nov 14, 2019 3316 3372 3310 3340 0 -24.01(-0.71%)
Nov 13, 2019 3372 3403 3342 3364 0 -42.85(-1.26%)
Nov 12, 2019 3415 3434 3384 3407 0 -7.26(-0.21%)
Nov 11, 2019 3377 3425 3355 3415 0 +11.46(+0.34%)
Nov 08, 2019 3397 3433 3350 3403 0 -1.95(-0.06%)
Nov 07, 2019 3389 3448 3370 3405 0 +61.21(+1.83%)
Nov 06, 2019 3335 3380 3292 3344 0 +6.80(+0.20%)
Nov 05, 2019 3375 3413 3315 3337 0 -32.09(-0.95%)
Nov 04, 2019 3320 3384 3293 3369 0 +90.32(+2.75%)
Nov 01, 2019 3198 3319 3169 3279 0 +122.98(+3.90%)
Oct 31, 2019 3176 3213 3056 3156 0 -43.43(-1.36%)
Oct 30, 2019 3218 3235 3155 3199 0 -26.69(-0.83%)
Oct 29, 2019 3170 3232 3167 3226 0 +36.19(+1.13%)
Oct 28, 2019 3186 3228 3166 3190 0 +25.36(+0.80%)
Oct 25, 2019 3088 3183 3073 3164 0 +75.66(+2.45%)
Oct 24, 2019 3088 3106 3023 3089 0 +8.85(+0.29%)
Oct 23, 2019 3088 3118 3040 3080 0 -8.65(-0.28%)
Oct 22, 2019 3029 3141 2975 3089 0 +41.78(+1.37%)
Oct 21, 2019 3042 3135 3012 3047 0 -14.66(-0.48%)
Oct 18, 2019 3034 3077 3013 3061 0 +15.03(+0.49%)
Oct 17, 2019 3015 3067 2989 3046 0 +51.55(+1.72%)
Oct 16, 2019 3002 3046 2981 2995 0 -17.68(-0.59%)
Oct 15, 2019 2964 3038 2947 3012 0 +48.64(+1.64%)
Oct 14, 2019 2946 2979 2924 2964 0 -4.51(-0.15%)
Oct 11, 2019 2924 3028 2905 2968 0 +83.04(+2.88%)
Oct 10, 2019 2870 2914 2849 2885 0 +24.64(+0.86%)
Oct 09, 2019 2879 2929 2821 2861 0 +14.64(+0.51%)
Oct 08, 2019 2885 2902 2834 2846 0 -75.29(-2.58%)
Oct 07, 2019 2921 2952 2888 2921 0 -8.54(-0.29%)
Oct 04, 2019 2902 2936 2883 2930 0 +32.37(+1.12%)
Oct 03, 2019 2878 2917 2831 2898 0 +5.11(+0.18%)
Oct 02, 2019 2890 2910 2829 2892 0 -33.26(-1.14%)
Oct 01, 2019 3082 3112 2917 2926 0 -134.33(-4.39%)
Sep 30, 2019 3027 3082 3019 3060 0 +37.95(+1.26%)
Sep 27, 2019 3080 3105 2991 3022 0 -42.16(-1.38%)
Sep 26, 2019 3075 3122 3013 3064 0 -45.51(-1.46%)
Sep 25, 2019 3022 3123 2997 3110 0 +89.24(+2.95%)
Sep 24, 2019 3086 3098 3001 3020 0 -64.04(-2.08%)
Sep 23, 2019 3051 3108 3040 3084 0 +6.71(+0.22%)
Sep 20, 2019 3063 3117 3040 3078 0 +14.49(+0.47%)
Sep 19, 2019 3096 3121 3053 3063 0 -31.20(-1.01%)
Sep 18, 2019 3084 3105 3043 3094 0 +5.65(+0.18%)
Sep 17, 2019 3127 3132 3059 3089 0 -59.19(-1.88%)
Sep 16, 2019 3145 3192 3112 3148 0 -3.66(-0.12%)
Sep 13, 2019 3146 3207 3095 3152 0 +40.91(+1.32%)
Sep 12, 2019 3141 3171 3037 3111 0 -33.74(-1.07%)
Sep 11, 2019 3122 3160 3067 3145 0 +43.18(+1.39%)
Sep 10, 2019 3006 3115 2961 3101 0 +99.86(+3.33%)
Sep 09, 2019 2962 3019 2939 3001 0 +56.14(+1.91%)
Sep 06, 2019 2959 2978 2928 2945 0 -9.76(-0.33%)
Sep 05, 2019 2894 2982 2884 2955 0 +108.44(+3.81%)
Sep 04, 2019 2850 2873 2830 2847 0 +30.20(+1.07%)
Sep 03, 2019 2875 2880 2772 2816 0 -92.21(-3.17%)
Aug 30, 2019 2910 2931 2885 2909 0 +18.11(+0.63%)
Aug 29, 2019 2859 2903 2839 2891 0 +71.80(+2.55%)
Aug 28, 2019 2752 2832 2740 2819 0 +55.06(+1.99%)
Aug 27, 2019 2792 2814 2731 2764 0 -3.20(-0.12%)
Aug 26, 2019 2781 2804 2747 2767 0 +8.21(+0.30%)
Aug 23, 2019 2860 2881 2747 2759 0 -120.59(-4.19%)
Aug 22, 2019 2888 2925 2863 2879 0 +8.25(+0.29%)
Aug 21, 2019 2865 2907 2833 2871 0 +3.86(+0.13%)
Aug 20, 2019 2866 2890 2834 2867 0 -17.41(-0.60%)
Aug 19, 2019 2909 2923 2869 2885 0 +20.14(+0.70%)
Aug 16, 2019 2839 2885 2838 2864 0 +46.66(+1.66%)
Aug 15, 2019 2839 2852 2782 2818 0 -12.50(-0.44%)
Aug 14, 2019 2880 2895 2808 2830 0 -114.71(-3.90%)
Aug 13, 2019 2895 2999 2887 2945 0 +42.43(+1.46%)
Aug 12, 2019 2921 2949 2889 2903 0 -47.95(-1.63%)
Aug 09, 2019 3005 3039 2939 2951 0 -82.43(-2.72%)
Aug 08, 2019 3005 3051 2982 3033 0 +48.46(+1.62%)
Aug 07, 2019 2950 3006 2918 2984 0 -9.90(-0.33%)
Aug 06, 2019 2984 3042 2930 2994 0 +13.14(+0.44%)
Aug 05, 2019 3023 3055 2949 2981 0 -116.41(-3.76%)
Aug 02, 2019 3057 3122 3022 3098 0 +20.54(+0.67%)
Aug 01, 2019 3166 3227 3031 3077 0 -115.58(-3.62%)
Jul 31, 2019 3227 3280 3138 3193 0 -102.18(-3.10%)
Jul 30, 2019 3214 3302 3195 3295 0 +39.77(+1.22%)
Jul 29, 2019 3271 3293 3236 3255 0 -13.07(-0.40%)
Jul 26, 2019 3264 3291 3233 3268 0 +8.11(+0.25%)
Jul 25, 2019 3339 3339 3246 3260 0 -76.86(-2.30%)
Jul 24, 2019 3260 3355 3253 3337 0 +23.16(+0.70%)
Jul 23, 2019 3241 3320 3226 3314 0 +95.32(+2.96%)
Jul 22, 2019 3221 3246 3197 3218 0 -1.75(-0.05%)
Jul 19, 2019 3217 3269 3207 3220 0 +12.77(+0.40%)
Jul 18, 2019 3209 3246 3177 3207 0 -4.79(-0.15%)
Jul 17, 2019 3278 3290 3209 3212 0 -70.66(-2.15%)
Jul 16, 2019 3239 3317 3205 3283 0 +35.38(+1.09%)
Jul 15, 2019 3258 3280 3204 3248 0 -29.87(-0.91%)
Jul 12, 2019 3232 3300 3228 3277 0 +56.45(+1.75%)
Jul 11, 2019 3234 3246 3182 3221 0 -7.95(-0.25%)
Jul 10, 2019 3276 3285 3197 3229 0 -32.73(-1.00%)
Jul 09, 2019 3268 3283 3225 3262 0 -28.50(-0.87%)
Jul 08, 2019 3321 3342 3273 3290 0 -44.37(-1.33%)
Jul 05, 2019 3330 3348 3291 3334 0 -26.61(-0.79%)
Jul 03, 2019 3369 3386 3338 3361 0 -3.69(-0.11%)
Jul 02, 2019 3409 3414 3335 3365 0 -56.79(-1.66%)
Jul 01, 2019 3474 3511 3377 3422 0 -6.25(-0.18%)
Jun 28, 2019 3347 3439 3337 3428 0 +89.06(+2.67%)
Jun 27, 2019 3317 3350 3285 3339 0 +20.82(+0.63%)
Jun 26, 2019 3304 3353 3278 3318 0 +8.65(+0.26%)
Jun 25, 2019 3275 3324 3257 3309 0 +40.14(+1.23%)
Jun 24, 2019 3303 3324 3261 3269 0 -14.56(-0.44%)
Jun 21, 2019 3265 3316 3248 3284 0 +4.23(+0.13%)
Jun 20, 2019 3232 3295 3198 3279 0 +92.19(+2.89%)
Jun 19, 2019 3146 3196 3127 3187 0 +45.58(+1.45%)
Jun 18, 2019 3092 3157 3081 3142 0 +82.26(+2.69%)
Jun 17, 2019 3080 3098 3036 3059 0 -16.76(-0.54%)
Jun 14, 2019 3136 3143 3036 3076 0 -76.58(-2.43%)
Jun 13, 2019 3147 3180 3120 3153 0 +20.89(+0.67%)
Jun 12, 2019 3110 3154 3083 3132 0 +14.44(+0.46%)
Jun 11, 2019 3134 3156 3093 3117 0 +25.73(+0.83%)
Jun 10, 2019 3095 3152 3078 3092 0 +14.19(+0.46%)
Jun 07, 2019 3103 3124 3064 3078 0 -8.11(-0.26%)
Jun 06, 2019 3067 3117 3032 3086 0 +8.63(+0.28%)
Jun 05, 2019 3076 3111 3035 3077 0 -2.63(-0.09%)
Jun 04, 2019 2993 3086 2989 3080 0 +114.64(+3.87%)
Jun 03, 2019 2909 2987 2902 2965 0 +59.56(+2.05%)
May 31, 2019 2888 2927 2872 2905 0 -25.10(-0.86%)
May 30, 2019 2954 2980 2908 2931 0 -14.29(-0.49%)
May 29, 2019 2935 2972 2901 2945 0 -12.74(-0.43%)
May 28, 2019 3003 3022 2947 2958 0 -26.89(-0.90%)
May 24, 2019 3007 3023 2948 2984 0 +41.01(+1.39%)
May 23, 2019 2974 2979 2883 2943 0 -44.42(-1.49%)
May 22, 2019 3006 3027 2963 2988 0 -33.61(-1.11%)
May 21, 2019 2982 3032 2971 3021 0 +53.45(+1.80%)
May 20, 2019 2967 3003 2942 2968 0 -24.20(-0.81%)
May 17, 2019 3033 3066 2988 2992 0 -77.56(-2.53%)
May 16, 2019 3086 3139 3054 3070 0 +1.20(+0.04%)
May 15, 2019 3026 3079 2998 3069 0 +24.37(+0.80%)
May 14, 2019 3053 3082 3014 3044 0 +7.50(+0.25%)
May 13, 2019 3068 3096 2999 3037 0 -107.43(-3.42%)
May 10, 2019 3157 3194 3066 3144 0 -13.80(-0.44%)
May 09, 2019 3135 3175 3094 3158 0 -10.75(-0.34%)
May 08, 2019 3204 3233 3165 3169 0 -49.28(-1.53%)
May 07, 2019 3206 3263 3150 3218 0 -100.67(-3.03%)
May 06, 2019 3256 3337 3235 3319 0 -38.26(-1.14%)
May 03, 2019 3284 3362 3276 3357 0 +94.58(+2.90%)
May 02, 2019 3294 3307 3210 3262 0 -35.67(-1.08%)
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.