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, 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%)
Dec 03, 2018 3258 3333 3220 3237 0 +79.16(+2.51%)
Nov 30, 2018 3092 3168 3063 3158 0 +51.41(+1.65%)
Nov 29, 2018 3119 3157 3072 3106 0 -24.94(-0.80%)
Nov 28, 2018 3028 3137 2984 3131 0 +119.12(+3.95%)
Nov 27, 2018 3065 3080 2997 3012 0 -68.55(-2.23%)
Nov 26, 2018 3056 3105 3030 3081 0 +58.71(+1.94%)
Nov 23, 2018 2990 3069 2990 3022 0 -6.11(-0.20%)
Nov 21, 2018 3028 3028 3028 3028 0 +19.26(+0.64%)
Nov 20, 2018 3040 3074 2981 3009 0 -76.93(-2.49%)
Nov 19, 2018 3149 3162 3074 3086 0 -77.17(-2.44%)
Nov 16, 2018 3148 3190 3111 3163 0 -3.68(-0.12%)
Nov 15, 2018 3064 3179 3042 3167 0 +80.18(+2.60%)
Nov 14, 2018 3086 3165 3039 3087 0 -7.52(-0.24%)
Nov 13, 2018 3111 3186 3072 3094 0 -1.33(-0.04%)
Nov 12, 2018 3174 3207 3088 3095 0 -72.54(-2.29%)
Nov 09, 2018 3243 3261 3139 3168 0 -104.42(-3.19%)
Nov 08, 2018 3269 3343 3230 3272 0 -18.88(-0.57%)
Nov 07, 2018 3197 3302 3182 3291 0 +104.75(+3.29%)
Nov 06, 2018 3188 3267 3101 3186 0 -23.57(-0.73%)
Nov 05, 2018 3254 3282 3176 3210 0 -35.88(-1.11%)
Nov 02, 2018 3120 3277 3076 3246 0 +156.20(+5.06%)
Nov 01, 2018 2992 3118 2955 3090 0 +105.33(+3.53%)
Oct 31, 2018 2989 3029 2953 2984 0 +51.06(+1.74%)
Oct 30, 2018 2852 2940 2787 2933 0 +72.46(+2.53%)
Oct 29, 2018 2924 2954 2821 2861 0 -12.49(-0.43%)
Oct 26, 2018 2808 2926 2797 2873 0 +49.08(+1.74%)
Oct 24, 2018 2970 2982 2821 2824 0 -145.36(-4.89%)
Oct 23, 2018 2978 3018 2913 2970 0 -49.69(-1.65%)
Oct 22, 2018 2996 3041 2976 3019 0 +40.42(+1.36%)
Oct 19, 2018 3025 3054 2943 2979 0 -51.61(-1.70%)
Oct 18, 2018 3098 3110 3007 3031 0 -91.95(-2.94%)
Oct 17, 2018 3135 3159 3090 3122 0 -29.53(-0.94%)
Oct 16, 2018 3100 3163 3050 3152 0 +76.69(+2.49%)
Oct 15, 2018 3073 3110 3042 3075 0 -1.90(-0.06%)
Oct 12, 2018 3207 3209 3040 3077 0 -77.96(-2.47%)
Oct 11, 2018 3244 3297 3152 3155 0 -105.06(-3.22%)
Oct 10, 2018 3393 3404 3253 3260 0 -141.56(-4.16%)
Oct 09, 2018 3447 3461 3391 3402 0 -63.69(-1.84%)
Oct 08, 2018 3462 3486 3415 3466 0 -7.68(-0.22%)
Oct 05, 2018 3532 3550 3450 3473 0 -60.81(-1.72%)
Oct 04, 2018 3524 3559 3499 3534 0 -0.80(-0.02%)
Oct 03, 2018 3498 3573 3478 3535 0 +60.60(+1.74%)
Oct 02, 2018 3471 3496 3446 3474 0 +2.04(+0.06%)
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.