Machine Tools & Accessories Sector (CIX: MSECTOR624)
2,516.24   +24.70 (+0.99%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 2592 2612 2557 2587 0 -8.74(-0.34%)
Oct 31, 2014 2584 2629 2540 2596 0 +44.15(+1.73%)
Oct 30, 2014 2525 2599 2507 2552 0 -61.64(-2.36%)
Oct 28, 2014 2598 2646 2560 2614 0 +64.79(+2.54%)
Oct 27, 2014 2545 2567 2549 2549 0 -17.86(-0.70%)
Oct 24, 2014 2552 2567 2519 2567 0 +12.49(+0.49%)
Oct 23, 2014 2523 2574 2515 2554 0 +26.15(+1.03%)
Oct 21, 2014 2468 2531 2457 2528 0 +76.72(+3.13%)
Oct 20, 2014 2443 2451 2428 2451 0 +2.01(+0.08%)
Oct 17, 2014 2449 2460 2443 2449 0 +16.30(+0.67%)
Oct 16, 2014 2379 2445 2365 2433 0 +17.46(+0.72%)
Oct 15, 2014 2382 2437 2342 2416 0 -6.68(-0.28%)
Oct 14, 2014 2411 2464 2400 2422 0 +25.27(+1.05%)
Oct 13, 2014 2397 2404 2396 2397 0 -27.02(-1.11%)
Oct 10, 2014 2472 2483 2419 2424 0 -54.95(-2.22%)
Oct 09, 2014 2540 2551 2475 2479 0 -67.77(-2.66%)
Oct 08, 2014 2518 2551 2474 2547 0 +23.54(+0.93%)
Oct 07, 2014 2561 2566 2522 2523 0 -60.96(-2.36%)
Oct 06, 2014 2584 2602 2567 2584 0 +10.15(+0.39%)
Oct 03, 2014 2595 2603 2562 2574 0 -4.17(-0.16%)
Oct 02, 2014 2581 2609 2563 2578 0 -4.92(-0.19%)
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