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 (%)
Jul 31, 2015 2240 2253 2178 2212 0 -31.06(-1.38%)
Jul 30, 2015 2150 2274 2127 2243 0 +22.80(+1.03%)
Jul 29, 2015 2150 2237 2148 2220 0 +63.63(+2.95%)
Jul 28, 2015 2145 2176 2122 2156 0 +20.79(+0.97%)
Jul 27, 2015 2128 2143 2104 2135 0 -12.63(-0.59%)
Jul 24, 2015 2203 2202 2130 2148 0 -55.26(-2.51%)
Jul 23, 2015 2226 2239 2191 2203 0 -22.78(-1.02%)
Jul 22, 2015 2255 2261 2220 2226 0 -37.99(-1.68%)
Jul 21, 2015 2280 2286 2241 2264 0 -18.66(-0.82%)
Jul 20, 2015 2296 2304 2270 2283 0 -11.59(-0.51%)
Jul 17, 2015 2308 2320 2284 2294 0 -14.18(-0.61%)
Jul 16, 2015 2320 2333 2297 2309 0 +4.90(+0.21%)
Jul 15, 2015 2332 2341 2287 2304 0 -39.65(-1.69%)
Jul 14, 2015 2339 2362 2322 2343 0 +0.35(+0.01%)
Jul 13, 2015 2325 2354 2309 2343 0 +31.89(+1.38%)
Jul 10, 2015 2317 2331 2298 2311 0 +13.51(+0.59%)
Jul 09, 2015 2346 2351 2286 2298 0 -25.37(-1.09%)
Jul 08, 2015 2352 2357 2302 2323 0 -46.85(-1.98%)
Jul 07, 2015 2366 2377 2326 2370 0 +4.80(+0.20%)
Jul 06, 2015 2367 2395 2347 2365 0 -26.14(-1.09%)
Jul 02, 2015 2391 2391 2391 2391 0 -14.22(-0.59%)
Jul 01, 2015 2410 2430 2382 2405 0 +8.69(+0.36%)
Jun 30, 2015 2415 2415 2373 2397 0 +5.42(+0.23%)
Jun 29, 2015 2427 2440 2384 2391 0 -59.82(-2.44%)
Jun 26, 2015 2432 2463 2425 2451 0 +25.06(+1.03%)
Jun 25, 2015 2452 2460 2410 2426 0 -25.15(-1.03%)
Jun 24, 2015 2441 2463 2428 2451 0 +2.92(+0.12%)
Jun 23, 2015 2460 2462 2418 2448 0 -21.03(-0.85%)
Jun 22, 2015 2484 2491 2457 2469 0 +6.89(+0.28%)
Jun 19, 2015 2500 2500 2442 2462 0 -44.21(-1.76%)
Jun 18, 2015 2499 2527 2479 2507 0 +13.10(+0.53%)
Jun 17, 2015 2506 2514 2470 2493 0 -4.90(-0.20%)
Jun 16, 2015 2488 2513 2474 2498 0 +4.52(+0.18%)
Jun 15, 2015 2510 2519 2476 2494 0 -35.80(-1.42%)
Jun 12, 2015 2521 2542 2505 2530 0 -0.86(-0.03%)
Jun 11, 2015 2537 2543 2505 2530 0 -6.03(-0.24%)
Jun 10, 2015 2527 2543 2504 2537 0 +27.32(+1.09%)
Jun 09, 2015 2509 2535 2497 2509 0 +3.16(+0.13%)
Jun 08, 2015 2520 2528 2499 2506 0 -16.42(-0.65%)
Jun 05, 2015 2491 2518 2477 2522 0 +24.51(+0.98%)
Jun 04, 2015 2515 2526 2482 2498 0 -35.75(-1.41%)
Jun 03, 2015 2526 2552 2513 2534 0 +10.68(+0.42%)
Jun 02, 2015 2502 2548 2491 2523 0 +13.05(+0.52%)
Jun 01, 2015 2508 2530 2485 2510 0 +1.91(+0.08%)
May 29, 2015 2536 2545 2492 2508 0 -30.63(-1.21%)
May 28, 2015 2569 2578 2501 2539 0 -33.04(-1.28%)
May 27, 2015 2564 2593 2535 2572 0 +15.08(+0.59%)
May 26, 2015 2575 2587 2540 2557 0 -35.26(-1.36%)
May 22, 2015 2592 2592 2592 2592 0 -13.44(-0.52%)
May 21, 2015 2598 2622 2573 2605 0 +5.69(+0.22%)
May 20, 2015 2611 2622 2584 2600 0 -3.95(-0.15%)
May 19, 2015 2626 2637 2567 2604 0 -31.24(-1.19%)
May 18, 2015 2611 2639 2594 2635 0 +17.79(+0.68%)
May 15, 2015 2628 2640 2593 2617 0 -19.06(-0.72%)
May 14, 2015 2623 2645 2606 2636 0 +22.06(+0.84%)
May 13, 2015 2615 2627 2594 2614 0 +12.66(+0.49%)
May 12, 2015 2594 2617 2568 2601 0 +4.30(+0.17%)
May 11, 2015 2589 2618 2574 2597 0 +13.77(+0.53%)
May 08, 2015 2605 2618 2574 2583 0 +2.93(+0.11%)
May 07, 2015 2590 2619 2564 2580 0 -15.84(-0.61%)
May 06, 2015 2582 2612 2554 2596 0 +30.51(+1.19%)
May 05, 2015 2572 2637 2538 2566 0 +30.71(+1.21%)
May 04, 2015 2520 2556 2509 2535 0 +31.60(+1.26%)
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.