| Machine Tools & Accessories Sector | (CIX: MSECTOR624) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 23, 2013 | 2516 | 2565 | 2504 | 2560 | 0 | +12.14(+0.48%) |
| May 22, 2013 | 2599 | 2615 | 2530 | 2547 | 0 | -43.77(-1.69%) |
| May 21, 2013 | 2576 | 2609 | 2555 | 2591 | 0 | +18.14(+0.70%) |
| May 20, 2013 | 2563 | 2598 | 2547 | 2573 | 0 | +3.65(+0.14%) |
| May 17, 2013 | 2540 | 2578 | 2535 | 2569 | 0 | +41.59(+1.65%) |
| May 16, 2013 | 2539 | 2560 | 2515 | 2528 | 0 | -23.86(-0.94%) |
| May 15, 2013 | 2534 | 2560 | 2518 | 2552 | 0 | +29.83(+1.18%) |
| May 13, 2013 | 2496 | 2540 | 2481 | 2522 | 0 | -7.63(-0.30%) |
| May 10, 2013 | 2510 | 2540 | 2497 | 2529 | 0 | +18.80(+0.75%) |
| May 09, 2013 | 2503 | 2532 | 2487 | 2511 | 0 | +4.65(+0.19%) |
| May 08, 2013 | 2487 | 2512 | 2470 | 2506 | 0 | +19.37(+0.78%) |
| May 07, 2013 | 2454 | 2506 | 2422 | 2487 | 0 | +39.98(+1.63%) |
| May 06, 2013 | 2416 | 2453 | 2398 | 2447 | 0 | +34.93(+1.45%) |
| May 03, 2013 | 2390 | 2431 | 2362 | 2412 | 0 | +54.61(+2.32%) |
| May 02, 2013 | 2319 | 2375 | 2313 | 2357 | 0 | +30.30(+1.30%) |
| May 01, 2013 | 2379 | 2383 | 2312 | 2327 | 0 | -63.19(-2.64%) |
| Apr 30, 2013 | 2380 | 2394 | 2345 | 2390 | 0 | +9.71(+0.41%) |
| Apr 29, 2013 | 2362 | 2401 | 2351 | 2380 | 0 | +34.01(+1.45%) |
| Apr 26, 2013 | 2363 | 2368 | 2334 | 2346 | 0 | -20.72(-0.88%) |
| Apr 25, 2013 | 2320 | 2398 | 2301 | 2367 | 0 | +35.54(+1.52%) |
| Apr 24, 2013 | 2317 | 2362 | 2300 | 2331 | 0 | +17.36(+0.75%) |
| Apr 23, 2013 | 2302 | 2332 | 2278 | 2314 | 0 | +26.42(+1.15%) |
| Apr 22, 2013 | 2278 | 2307 | 2238 | 2288 | 0 | +9.12(+0.40%) |
| Apr 19, 2013 | 2290 | 2301 | 2263 | 2279 | 0 | -4.35(-0.19%) |
| Apr 18, 2013 | 2306 | 2318 | 2273 | 2283 | 0 | -20.17(-0.88%) |
| Apr 17, 2013 | 2332 | 2341 | 2286 | 2303 | 0 | -49.90(-2.12%) |
| Apr 16, 2013 | 2329 | 2369 | 2316 | 2353 | 0 | +42.31(+1.83%) |
| Apr 15, 2013 | 2394 | 2401 | 2305 | 2311 | 0 | -99.57(-4.13%) |
| Apr 12, 2013 | 2426 | 2438 | 2388 | 2410 | 0 | -27.85(-1.14%) |
| Apr 11, 2013 | 2446 | 2459 | 2423 | 2438 | 0 | -6.53(-0.27%) |
| Apr 10, 2013 | 2431 | 2461 | 2413 | 2445 | 0 | +23.81(+0.98%) |
| Apr 09, 2013 | 2411 | 2435 | 2391 | 2421 | 0 | +14.02(+0.58%) |
| Apr 08, 2013 | 2385 | 2409 | 2372 | 2407 | 0 | +23.76(+1.00%) |
| Apr 05, 2013 | 2345 | 2396 | 2331 | 2383 | 0 | -5.90(-0.25%) |
| Apr 04, 2013 | 2374 | 2400 | 2367 | 2389 | 0 | +17.67(+0.75%) |
| Apr 03, 2013 | 2423 | 2434 | 2356 | 2371 | 0 | -49.57(-2.05%) |
| Apr 02, 2013 | 2470 | 2476 | 2411 | 2421 | 0 | -36.86(-1.50%) |
| Apr 01, 2013 | 2488 | 2504 | 2441 | 2458 | 0 | -33.31(-1.34%) |
| Mar 28, 2013 | 2491 | 2491 | 2491 | 0 | +13.18(+0.53%) | |
| Mar 27, 2013 | 2479 | 2487 | 2438 | 2478 | 0 | -13.62(-0.55%) |
| Mar 26, 2013 | 2502 | 2513 | 2475 | 2491 | 0 | -4.90(-0.20%) |
| Mar 25, 2013 | 2515 | 2525 | 2477 | 2496 | 0 | -16.06(-0.64%) |
| Mar 22, 2013 | 2509 | 2528 | 2490 | 2512 | 0 | +9.65(+0.39%) |
| Mar 21, 2013 | 2527 | 2542 | 2490 | 2503 | 0 | -38.81(-1.53%) |
| Mar 20, 2013 | 2552 | 2565 | 2527 | 2542 | 0 | +9.61(+0.38%) |
| Mar 19, 2013 | 2552 | 2564 | 2496 | 2532 | 0 | -16.46(-0.65%) |
| Mar 18, 2013 | 2517 | 2574 | 2505 | 2548 | 0 | -7.13(-0.28%) |
| Mar 15, 2013 | 2571 | 2585 | 2541 | 2556 | 0 | -23.93(-0.93%) |
| Mar 14, 2013 | 2558 | 2592 | 2524 | 2579 | 0 | +20.83(+0.81%) |
| Mar 13, 2013 | 2535 | 2566 | 2516 | 2559 | 0 | +24.46(+0.97%) |
| Mar 12, 2013 | 2540 | 2565 | 2516 | 2534 | 0 | -23.46(-0.92%) |
| Mar 11, 2013 | 2551 | 2570 | 2536 | 2558 | 0 | +0.57(+0.02%) |
| Mar 08, 2013 | 2523 | 2564 | 2502 | 2557 | 0 | +56.75(+2.27%) |
| Mar 07, 2013 | 2496 | 2509 | 2482 | 2500 | 0 | +2.18(+0.09%) |
| Mar 06, 2013 | 2492 | 2510 | 2475 | 2498 | 0 | +15.92(+0.64%) |
| Mar 05, 2013 | 2457 | 2491 | 2438 | 2482 | 0 | +59.92(+2.47%) |
| Mar 04, 2013 | 2427 | 2442 | 2388 | 2422 | 0 | -15.65(-0.64%) |
