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 (%)
Feb 28, 2019 3088 3099 3051 3062 0 -34.47(-1.11%)
Feb 27, 2019 3094 3114 3068 3097 0 -1.76(-0.06%)
Feb 26, 2019 3130 3144 3088 3098 0 -41.57(-1.32%)
Feb 25, 2019 3154 3187 3126 3140 0 +18.34(+0.59%)
Feb 22, 2019 3119 3143 3087 3122 0 +22.97(+0.74%)
Feb 21, 2019 3104 3129 3064 3099 0 -17.81(-0.57%)
Feb 20, 2019 3073 3131 3063 3116 0 +46.03(+1.50%)
Feb 19, 2019 3068 3111 3046 3070 0 -11.18(-0.36%)
Feb 15, 2019 3011 3089 2998 3082 0 +94.20(+3.15%)
Feb 14, 2019 2997 3029 2958 2987 0 -24.63(-0.82%)
Feb 13, 2019 3026 3059 2990 3012 0 +1.60(+0.05%)
Feb 12, 2019 2965 3038 2961 3010 0 +72.11(+2.45%)
Feb 11, 2019 2931 2950 2898 2938 0 +14.06(+0.48%)
Feb 08, 2019 2911 2937 2862 2924 0 -2.62(-0.09%)
Feb 07, 2019 2969 2998 2894 2927 0 -76.31(-2.54%)
Feb 06, 2019 2991 3035 2960 3003 0 -4.29(-0.14%)
Feb 05, 2019 3002 3062 2939 3007 0 -90.26(-2.91%)
Feb 04, 2019 3048 3109 3024 3098 0 +46.41(+1.52%)
Feb 01, 2019 3029 3093 2999 3051 0 +23.00(+0.76%)
Jan 31, 2019 3051 3071 2999 3028 0 -30.58(-1.00%)
Jan 30, 2019 3033 3084 2975 3059 0 +61.60(+2.06%)
Jan 29, 2019 2961 3018 2950 2997 0 +54.74(+1.86%)
Jan 28, 2019 2944 2966 2898 2943 0 -43.55(-1.46%)
Jan 25, 2019 2962 3017 2950 2986 0 +62.25(+2.13%)
Jan 24, 2019 2906 2948 2888 2924 0 +16.50(+0.57%)
Jan 23, 2019 2959 2994 2873 2907 0 -40.27(-1.37%)
Jan 22, 2019 2988 2998 2918 2948 0 -92.93(-3.06%)
Jan 18, 2019 2983 3059 2967 3041 0 +78.48(+2.65%)
Jan 17, 2019 2888 2985 2886 2962 0 +52.11(+1.79%)
Jan 16, 2019 2888 2959 2880 2910 0 +26.02(+0.90%)
Jan 15, 2019 2863 2906 2838 2884 0 +17.52(+0.61%)
Jan 14, 2019 2883 2904 2836 2866 0 -40.44(-1.39%)
Jan 11, 2019 2886 2916 2848 2907 0 +7.27(+0.25%)
Jan 10, 2019 2822 2902 2813 2900 0 +53.67(+1.89%)
Jan 09, 2019 2827 2868 2811 2846 0 +39.90(+1.42%)
Jan 08, 2019 2800 2848 2768 2806 0 +38.60(+1.39%)
Jan 07, 2019 2729 2820 2698 2767 0 +38.46(+1.41%)
Jan 04, 2019 2655 2776 2636 2729 0 +128.24(+4.93%)
Jan 03, 2019 2696 2725 2595 2601 0 -116.10(-4.27%)
Jan 02, 2019 2661 2739 2628 2717 0 -0.69(-0.03%)
Dec 31, 2018 2692 2741 2656 2717 0 +30.43(+1.13%)
Dec 28, 2018 2698 2746 2641 2687 0 -8.33(-0.31%)
Dec 27, 2018 2641 2708 2580 2695 0 -8.06(-0.30%)
Dec 26, 2018 2556 2709 2517 2703 0 +165.15(+6.51%)
Dec 24, 2018 2603 2633 2534 2538 0 -85.92(-3.27%)
Dec 21, 2018 2647 2691 2597 2624 0 -23.09(-0.87%)
Dec 20, 2018 2679 2716 2613 2647 0 -38.33(-1.43%)
Dec 19, 2018 2780 2843 2668 2686 0 -87.34(-3.15%)
Dec 18, 2018 2784 2837 2747 2773 0 +16.88(+0.61%)
Dec 17, 2018 2790 2848 2736 2756 0 -45.42(-1.62%)
Dec 14, 2018 2790 2859 2773 2802 0 -22.16(-0.78%)
Dec 13, 2018 2884 2925 2816 2824 0 -40.59(-1.42%)
Dec 12, 2018 2861 2920 2838 2864 0 +55.20(+1.97%)
Dec 11, 2018 2874 2914 2790 2809 0 -8.49(-0.30%)
Dec 10, 2018 2849 2877 2763 2818 0 -38.22(-1.34%)
Dec 07, 2018 2957 3010 2835 2856 0 -97.56(-3.30%)
Dec 06, 2018 2955 2977 2855 2953 0 -71.57(-2.37%)
Dec 04, 2018 3218 3232 3012 3025 0 -212.10(-6.55%)
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.