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 (%)
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%)
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.