Machine Tools & Accessories Sector (CIX: MSECTOR624)
2,095.29   -22.54 (-1.06%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 2122 2141 2074 2095 0 -22.54(-1.06%)
Apr 28, 2016 2133 2177 2102 2118 0 -20.83(-0.97%)
Apr 27, 2016 2155 2177 2072 2139 0 -11.26(-0.52%)
Apr 26, 2016 2127 2168 2107 2150 0 +35.96(+1.70%)
Apr 25, 2016 2151 2156 2104 2114 0 -45.74(-2.12%)
Apr 22, 2016 2123 2163 2110 2160 0 +39.51(+1.86%)
Apr 21, 2016 2107 2148 2098 2120 0 +11.14(+0.53%)
Apr 20, 2016 2112 2130 2091 2109 0 +0.34(+0.02%)
Apr 19, 2016 2105 2140 2087 2109 0 +21.81(+1.05%)
Apr 18, 2016 2075 2112 2064 2087 0 -1.96(-0.09%)
Apr 15, 2016 2067 2100 2051 2089 0 +14.41(+0.69%)
Apr 14, 2016 2087 2097 2058 2074 0 -2.49(-0.12%)
Apr 13, 2016 2043 2082 2025 2077 0 +58.04(+2.87%)
Apr 12, 2016 2015 2039 1995 2019 0 +13.50(+0.67%)
Apr 11, 2016 2002 2035 1999 2005 0 +18.52(+0.93%)
Apr 08, 2016 1980 2029 1966 1987 0 +34.27(+1.76%)
Apr 07, 2016 1974 1991 1941 1953 0 -33.64(-1.69%)
Apr 06, 2016 1984 2001 1920 1986 0 +2.09(+0.11%)
Apr 05, 2016 1980 2007 1948 1984 0 -11.74(-0.59%)
Apr 04, 2016 2014 2032 1979 1996 0 -17.80(-0.88%)
Apr 01, 2016 1985 2023 1965 2014 0 +4.50(+0.22%)
Mar 31, 2016 2006 2026 1990 2009 0 +6.17(+0.31%)
Mar 30, 2016 2010 2024 1987 2003 0 +9.40(+0.47%)
Mar 29, 2016 1932 2000 1925 1994 0 +49.66(+2.55%)
Mar 28, 2016 1953 1966 1920 1944 0 -25.54(-1.30%)
Mar 24, 2016 1970 1970 1970 1970 0 +19.67(+1.01%)
Mar 23, 2016 1992 2005 1945 1950 0 -48.14(-2.41%)
Mar 22, 2016 1984 2023 1967 1998 0 +2.50(+0.13%)
Mar 21, 2016 1984 2013 1971 1995 0 +12.05(+0.61%)
Mar 18, 2016 1991 2025 1955 1983 0 -10.11(-0.51%)
Mar 17, 2016 1934 2007 1919 1994 0 +71.75(+3.73%)
Mar 16, 2016 1861 1929 1852 1922 0 +59.04(+3.17%)
Mar 15, 2016 1876 1890 1840 1863 0 -38.35(-2.02%)
Mar 14, 2016 1897 1930 1883 1901 0 -8.44(-0.44%)
Mar 11, 2016 1871 1920 1858 1910 0 +55.41(+2.99%)
Mar 10, 2016 1870 1878 1822 1854 0 -13.81(-0.74%)
Mar 09, 2016 1883 1893 1847 1868 0 -4.38(-0.23%)
Mar 08, 2016 1911 1926 1863 1872 0 -60.39(-3.12%)
Mar 07, 2016 1885 1944 1884 1933 0 +48.79(+2.59%)
Mar 04, 2016 1864 1921 1843 1884 0 +30.88(+1.67%)
Mar 03, 2016 1838 1871 1825 1853 0 +14.44(+0.79%)
Mar 02, 2016 1820 1853 1796 1839 0 +12.11(+0.66%)
Mar 01, 2016 1796 1841 1765 1826 0 +49.87(+2.81%)
Feb 29, 2016 1778 1800 1766 1777 0 +6.36(+0.36%)
Feb 26, 2016 1770 1789 1748 1770 0 +14.72(+0.84%)
Feb 25, 2016 1761 1779 1723 1756 0 -1.51(-0.09%)
Feb 24, 2016 1710 1766 1688 1757 0 +19.07(+1.10%)
Feb 23, 2016 1767 1792 1732 1738 0 -41.65(-2.34%)
Feb 22, 2016 1780 1810 1758 1780 0 +23.64(+1.35%)
Feb 19, 2016 1749 1767 1719 1756 0 -20.46(-1.15%)
Feb 18, 2016 1751 1788 1713 1776 0 +16.37(+0.93%)
Feb 17, 2016 1754 1795 1739 1760 0 +26.30(+1.52%)
Feb 16, 2016 1725 1752 1686 1734 0 +38.23(+2.25%)
Feb 12, 2016 1696 1696 1696 1696 0 +66.79(+4.10%)
Feb 11, 2016 1596 1667 1589 1629 0 +11.36(+0.70%)
Feb 10, 2016 1645 1657 1607 1617 0 -36.76(-2.22%)
Feb 09, 2016 1644 1692 1628 1654 0 -21.18(-1.26%)
Feb 08, 2016 1680 1709 1619 1675 0 -29.06(-1.71%)
Feb 05, 2016 1702 1758 1679 1704 0 -2.93(-0.17%)
Feb 04, 2016 1627 1750 1619 1707 0 +84.42(+5.20%)
Feb 03, 2016 1580 1632 1518 1623 0 +92.99(+6.08%)
Feb 02, 2016 1551 1564 1512 1530 0 -49.46(-3.13%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here