Machine Tools & Accessories Sector (CIX: MSECTOR624)
2,031.48   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2015 2013 2047 1993 2031 0 +43.27(+2.18%)
Aug 26, 2015 1993 2003 1947 1988 0 +35.04(+1.79%)
Aug 25, 2015 2053 2056 1951 1953 0 -39.84(-2.00%)
Aug 24, 2015 1984 2072 1925 1993 0 -77.01(-3.72%)
Aug 21, 2015 2085 2098 2053 2070 0 -34.43(-1.64%)
Aug 20, 2015 2140 2143 2094 2104 0 -53.15(-2.46%)
Aug 19, 2015 2175 2185 2132 2158 0 -28.48(-1.30%)
Aug 18, 2015 2207 2217 2172 2186 0 -8.53(-0.39%)
Aug 17, 2015 2176 2202 2155 2195 0 +8.51(+0.39%)
Aug 14, 2015 2168 2194 2159 2186 0 +16.89(+0.78%)
Aug 13, 2015 2180 2189 2149 2169 0 -19.10(-0.87%)
Aug 12, 2015 2157 2206 2138 2188 0 +14.21(+0.65%)
Aug 11, 2015 2218 2232 2162 2174 0 -88.56(-3.91%)
Aug 10, 2015 2220 2272 2209 2263 0 +59.66(+2.71%)
Aug 07, 2015 2196 2238 2185 2203 0 -6.88(-0.31%)
Aug 06, 2015 2207 2233 2162 2210 0 +41.56(+1.92%)
Aug 05, 2015 2172 2204 2156 2168 0 +11.29(+0.52%)
Aug 04, 2015 2170 2200 2145 2157 0 -16.15(-0.74%)
Aug 03, 2015 2211 2218 2152 2173 0 -38.44(-1.74%)
Jul 31, 2015 2240 2253 2178 2212 0 -31.06(-1.38%)
Jul 30, 2015 2150 2274 2127 2243 0 +22.80(+1.03%)
Jul 29, 2015 2150 2237 2148 2220 0 +63.63(+2.95%)
Jul 28, 2015 2145 2176 2122 2156 0 +20.78(+0.97%)
Jul 27, 2015 2128 2143 2104 2135 0 -12.63(-0.59%)
Jul 24, 2015 2203 2202 2130 2148 0 -55.26(-2.51%)
Jul 23, 2015 2226 2239 2191 2203 0 -22.78(-1.02%)
Jul 22, 2015 2255 2261 2220 2226 0 -37.99(-1.68%)
Jul 21, 2015 2280 2286 2242 2264 0 -18.66(-0.82%)
Jul 20, 2015 2296 2304 2270 2283 0 -11.59(-0.51%)
Jul 17, 2015 2308 2320 2284 2294 0 -14.17(-0.61%)
Jul 16, 2015 2320 2333 2297 2309 0 +4.89(+0.21%)
Jul 15, 2015 2332 2341 2287 2304 0 -39.65(-1.69%)
Jul 14, 2015 2339 2362 2322 2343 0 +0.35(+0.01%)
Jul 13, 2015 2325 2354 2309 2343 0 +31.88(+1.38%)
Jul 10, 2015 2317 2331 2298 2311 0 +13.51(+0.59%)
Jul 09, 2015 2346 2351 2286 2298 0 -25.37(-1.09%)
Jul 08, 2015 2352 2357 2302 2323 0 -46.84(-1.98%)
Jul 07, 2015 2366 2377 2326 2370 0 +4.79(+0.20%)
Jul 06, 2015 2367 2395 2347 2365 0 -26.13(-1.09%)
Jul 02, 2015 2391 2391 2391 2391 0 -14.22(-0.59%)
Jul 01, 2015 2410 2430 2382 2405 0 +8.68(+0.36%)
Jun 30, 2015 2415 2415 2373 2397 0 +5.42(+0.23%)
Jun 29, 2015 2427 2440 2384 2391 0 -59.82(-2.44%)
Jun 26, 2015 2432 2463 2425 2451 0 +25.06(+1.03%)
Jun 25, 2015 2452 2460 2409 2426 0 -25.15(-1.03%)
Jun 24, 2015 2441 2463 2428 2451 0 +2.92(+0.12%)
Jun 23, 2015 2460 2462 2418 2448 0 -21.03(-0.85%)
Jun 22, 2015 2484 2491 2457 2469 0 +6.89(+0.28%)
Jun 19, 2015 2500 2501 2442 2462 0 -44.21(-1.76%)
Jun 18, 2015 2499 2527 2479 2507 0 +13.09(+0.53%)
Jun 17, 2015 2506 2514 2470 2493 0 -4.90(-0.20%)
Jun 16, 2015 2488 2513 2474 2498 0 +4.52(+0.18%)
Jun 15, 2015 2510 2519 2476 2494 0 -35.79(-1.41%)
Jun 12, 2015 2521 2542 2505 2530 0 -0.86(-0.03%)
Jun 11, 2015 2537 2543 2505 2530 0 -6.03(-0.24%)
Jun 10, 2015 2529 2542 2504 2537 0 +27.33(+1.09%)
Jun 09, 2015 2509 2535 2497 2509 0 +3.16(+0.13%)
Jun 08, 2015 2520 2528 2499 2506 0 -16.42(-0.65%)
Jun 05, 2015 2491 2518 2477 2522 0 +24.51(+0.98%)
Jun 04, 2015 2515 2526 2482 2498 0 -35.75(-1.41%)
Jun 03, 2015 2526 2552 2513 2534 0 +10.69(+0.42%)
Jun 02, 2015 2502 2548 2491 2523 0 +13.05(+0.52%)
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