Machine Tools & Accessories Sector (CIX: MSECTOR624)
2,273.64   -34.14 (-1.48%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 2283 2309 2251 2274 0 -34.14(-1.48%)
Jan 29, 2015 2263 2393 2180 2308 0 -32.25(-1.38%)
Jan 28, 2015 2380 2394 2329 2340 0 -27.43(-1.16%)
Jan 27, 2015 2393 2401 2336 2367 0 -65.15(-2.68%)
Jan 26, 2015 2409 2441 2388 2433 0 +23.45(+0.97%)
Jan 23, 2015 2423 2436 2391 2409 0 -22.96(-0.94%)
Jan 22, 2015 2422 2442 2397 2432 0 +37.48(+1.57%)
Jan 21, 2015 2360 2399 2357 2395 0 +45.70(+1.95%)
Jan 20, 2015 2362 2386 2330 2349 0 -16.38(-0.69%)
Jan 16, 2015 2347 2372 2311 2365 0 +7.39(+0.31%)
Jan 15, 2015 2361 2406 2351 2358 0 -18.65(-0.78%)
Jan 14, 2015 2354 2391 2339 2377 0 -10.02(-0.42%)
Jan 13, 2015 2387 2387 2387 2387 0 -10.63(-0.44%)
Jan 12, 2015 2404 2417 2359 2397 0 -14.28(-0.59%)
Jan 09, 2015 2443 2452 2396 2411 0 -26.36(-1.08%)
Jan 08, 2015 2422 2450 2410 2438 0 +37.15(+1.55%)
Jan 07, 2015 2410 2424 2377 2401 0 -1.61(-0.07%)
Jan 06, 2015 2440 2460 2385 2402 0 -42.22(-1.73%)
Jan 05, 2015 2492 2504 2434 2445 0 -74.72(-2.97%)
Jan 02, 2015 2539 2553 2486 2519 0 -10.56(-0.42%)
Dec 31, 2014 2530 2530 2530 2530 0 -28.25(-1.10%)
Dec 30, 2014 2578 2587 2552 2558 0 -27.47(-1.06%)
Dec 29, 2014 2568 2604 2562 2586 0 +14.95(+0.58%)
Dec 26, 2014 2563 2593 2550 2571 0 +14.26(+0.56%)
Dec 24, 2014 2556 2556 2556 2556 0 -5.64(-0.22%)
Dec 23, 2014 2546 2584 2534 2562 0 +30.44(+1.20%)
Dec 22, 2014 2516 2537 2495 2532 0 +15.30(+0.61%)
Dec 19, 2014 2489 2532 2472 2516 0 +24.70(+0.99%)
Dec 18, 2014 2466 2495 2442 2492 0 +59.99(+2.47%)
Dec 17, 2014 2389 2439 2354 2432 0 +43.96(+1.84%)
Dec 16, 2014 2388 2435 2384 2388 0 -19.48(-0.81%)
Dec 15, 2014 2432 2448 2390 2407 0 -12.53(-0.52%)
Dec 12, 2014 2454 2467 2413 2420 0 -59.81(-2.41%)
Dec 11, 2014 2467 2510 2460 2479 0 +18.75(+0.76%)
Dec 10, 2014 2528 2526 2440 2461 0 -85.23(-3.35%)
Dec 09, 2014 2475 2550 2467 2546 0 +42.43(+1.70%)
Dec 08, 2014 2543 2557 2497 2503 0 -49.91(-1.95%)
Dec 05, 2014 2535 2570 2527 2553 0 +14.00(+0.55%)
Dec 04, 2014 2541 2566 2519 2539 0 -9.41(-0.37%)
Dec 03, 2014 2527 2574 2518 2549 0 +27.34(+1.08%)
Dec 02, 2014 2500 2538 2489 2521 0 +18.93(+0.76%)
Dec 01, 2014 2543 2548 2479 2503 0 -51.43(-2.01%)
Nov 28, 2014 2606 2609 2543 2554 0 -63.17(-2.41%)
Nov 26, 2014 2617 2617 2617 2617 0 -18.58(-0.71%)
Nov 25, 2014 2614 2647 2602 2636 0 +29.93(+1.15%)
Nov 24, 2014 2625 2650 2589 2606 0 -35.51(-1.34%)
Nov 21, 2014 2650 2677 2632 2641 0 +29.76(+1.14%)
Nov 20, 2014 2578 2621 2571 2612 0 +10.68(+0.41%)
Nov 19, 2014 2633 2631 2573 2601 0 -37.18(-1.41%)
Nov 18, 2014 2621 2666 2614 2638 0 +17.44(+0.67%)
Nov 17, 2014 2594 2633 2587 2621 0 +29.57(+1.14%)
Nov 14, 2014 2586 2609 2573 2591 0 -4.25(-0.16%)
Nov 13, 2014 2623 2637 2585 2595 0 -27.63(-1.05%)
Nov 12, 2014 2604 2645 2589 2623 0 +6.85(+0.26%)
Nov 11, 2014 2617 2632 2599 2616 0 -3.45(-0.13%)
Nov 10, 2014 2616 2646 2600 2619 0 -1.27(-0.05%)
Nov 07, 2014 2624 2644 2604 2621 0 -2.13(-0.08%)
Nov 06, 2014 2594 2631 2583 2623 0 +28.57(+1.10%)
Nov 05, 2014 2580 2611 2543 2594 0 +35.97(+1.41%)
Nov 04, 2014 2571 2585 2549 2558 0 -29.13(-1.13%)
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