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 (%)
Sep 30, 2011 1745 1795 1728 1751 0 -36.99(-2.07%)
Sep 29, 2011 1788 1812 1736 1788 0 +52.03(+3.00%)
Sep 28, 2011 1830 1845 1729 1736 0 -91.12(-4.99%)
Sep 27, 2011 1827 1892 1796 1827 0 +50.07(+2.82%)
Sep 26, 2011 1744 1784 1680 1777 0 +57.43(+3.34%)
Sep 23, 2011 1685 1764 1677 1720 0 +32.37(+1.92%)
Sep 22, 2011 1705 1744 1657 1687 0 -80.22(-4.54%)
Sep 21, 2011 1875 1885 1766 1768 0 -113.47(-6.03%)
Sep 20, 2011 1943 1967 1878 1881 0 -43.03(-2.24%)
Sep 19, 2011 1903 1944 1869 1924 0 -28.34(-1.45%)
Sep 16, 2011 1960 1982 1908 1953 0 -4.64(-0.24%)
Sep 15, 2011 1935 1988 1907 1957 0 +49.38(+2.59%)
Sep 14, 2011 1865 1942 1829 1908 0 +63.72(+3.46%)
Sep 13, 2011 1803 1855 1794 1844 0 +50.36(+2.81%)
Sep 12, 2011 1773 1818 1743 1794 0 -15.34(-0.85%)
Sep 09, 2011 1848 1883 1793 1809 0 -66.44(-3.54%)
Sep 08, 2011 1890 1927 1859 1875 0 -36.02(-1.88%)
Sep 07, 2011 1868 1915 1855 1912 0 +91.21(+5.01%)
Sep 06, 2011 1798 1838 1763 1820 0 -45.98(-2.46%)
Sep 02, 2011 1866 1866 1866 0 -85.13(-4.36%)
Sep 01, 2011 2027 2046 1940 1951 0 -75.89(-3.74%)
Aug 31, 2011 2019 2079 1995 2027 0 +34.19(+1.72%)
Aug 30, 2011 1977 2012 1952 1993 0 +3.39(+0.17%)
Aug 29, 2011 1926 1998 1920 1990 0 +97.18(+5.13%)
Aug 26, 2011 1803 1898 1774 1893 0 +73.36(+4.03%)
Aug 25, 2011 1912 1926 1813 1819 0 -66.67(-3.54%)
Aug 24, 2011 1829 1895 1811 1886 0 +53.74(+2.93%)
Aug 23, 2011 1746 1835 1722 1832 0 +93.70(+5.39%)
Aug 22, 2011 1792 1797 1727 1738 0 +7.71(+0.45%)
Aug 19, 2011 1735 1819 1721 1731 0 -38.65(-2.18%)
Aug 18, 2011 1846 1855 1752 1769 0 -147.84(-7.71%)
Aug 17, 2011 1956 1973 1898 1917 0 -29.15(-1.50%)
Aug 16, 2011 1976 2004 1935 1946 0 -57.05(-2.85%)
Aug 15, 2011 1978 2011 1962 2003 0 +51.23(+2.62%)
Aug 12, 2011 1956 1986 1917 1952 0 +27.23(+1.41%)
Aug 11, 2011 1814 1955 1809 1925 0 +121.72(+6.75%)
Aug 10, 2011 1821 1907 1775 1803 0 -71.18(-3.80%)
Aug 09, 2011 1838 1880 1710 1874 0 +164.81(+9.64%)
Aug 08, 2011 1835 1891 1702 1710 0 -220.88(-11.44%)
Aug 05, 2011 2003 2025 1882 1930 0 -46.91(-2.37%)
Aug 04, 2011 2074 2097 1972 1977 0 -133.75(-6.34%)
Aug 03, 2011 2109 2123 2043 2111 0 +5.87(+0.28%)
Aug 02, 2011 2183 2208 2102 2105 0 -97.31(-4.42%)
Aug 01, 2011 2251 2271 2174 2203 0 -20.36(-0.92%)
Jul 29, 2011 2208 2269 2179 2223 0 -12.01(-0.54%)
Jul 28, 2011 2343 2384 2224 2235 0 -57.79(-2.52%)
Jul 27, 2011 2389 2394 2274 2293 0 -110.15(-4.58%)
Jul 26, 2011 2446 2450 2394 2403 0 -45.85(-1.87%)
Jul 25, 2011 2427 2472 2419 2449 0 -11.07(-0.45%)
Jul 22, 2011 2469 2476 2455 2460 0 -13.20(-0.53%)
Jul 21, 2011 2473 2502 2452 2473 0 +14.79(+0.60%)
Jul 20, 2011 2479 2485 2445 2458 0 -13.47(-0.54%)
Jul 19, 2011 2432 2485 2425 2472 0 +65.07(+2.70%)
Jul 18, 2011 2427 2435 2381 2407 0 -36.59(-1.50%)
Jul 15, 2011 2417 2457 2388 2443 0 +39.09(+1.63%)
Jul 14, 2011 2472 2482 2394 2404 0 -61.98(-2.51%)
Jul 13, 2011 2473 2497 2456 2466 0 +11.08(+0.45%)
Jul 12, 2011 2474 2499 2443 2455 0 -26.22(-1.06%)
Jul 11, 2011 2498 2519 2468 2481 0 -60.22(-2.37%)
Jul 08, 2011 2516 2545 2501 2541 0 -19.98(-0.78%)
Jul 07, 2011 2561 2580 2546 2561 0 +30.40(+1.20%)
Jul 06, 2011 2531 2545 2491 2531 0 -4.06(-0.16%)
Jul 05, 2011 2518 2550 2497 2535 0 +18.30(+0.73%)
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.