Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Small Tools & Accessories Sector (CIX: MSECTOR625 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 1226 1253 1206 1235 0 +11.86(+0.97%)
Dec 30, 2008 1188 1226 1183 1223 0 +33.76(+2.84%)
Dec 29, 2008 1208 1211 1167 1189 0 -5.82(-0.49%)
Dec 26, 2008 1188 1201 1169 1195 0 +11.23(+0.95%)
Dec 25, 2008 1183 1191 1159 1184 0 +0.00(+0.00%)
Dec 24, 2008 1183 1191 1159 1184 0 +5.28(+0.45%)
Dec 23, 2008 1210 1224 1167 1178 0 -27.33(-2.27%)
Dec 22, 2008 1242 1243 1179 1206 0 -34.53(-2.78%)
Dec 19, 2008 1225 1263 1211 1240 0 +32.43(+2.69%)
Dec 18, 2008 1231 1252 1193 1208 0 -36.37(-2.92%)
Dec 17, 2008 1201 1256 1190 1244 0 +17.60(+1.44%)
Dec 16, 2008 1166 1236 1147 1226 0 +65.11(+5.61%)
Dec 15, 2008 1201 1206 1146 1161 0 -36.27(-3.03%)
Dec 12, 2008 1142 1209 1129 1198 0 +38.35(+3.31%)
Dec 11, 2008 1191 1215 1147 1159 0 -33.21(-2.79%)
Dec 10, 2008 1189 1224 1163 1192 0 +22.51(+1.92%)
Dec 09, 2008 1161 1207 1139 1170 0 +0.74(+0.06%)
Dec 08, 2008 1132 1193 1114 1169 0 +47.69(+4.25%)
Dec 05, 2008 1072 1128 1042 1122 0 +35.28(+3.25%)
Dec 04, 2008 1091 1137 1067 1086 0 -33.17(-2.96%)
Dec 03, 2008 1081 1129 1053 1119 0 +25.77(+2.36%)
Dec 02, 2008 1069 1106 1053 1094 0 +45.01(+4.29%)
Dec 01, 2008 1112 1120 1046 1049 0 -91.21(-8.00%)
Nov 28, 2008 1109 1147 1095 1140 0 +39.06(+3.55%)
Nov 27, 2008 1031 1106 1024 1101 0 +0.00(+0.00%)
Nov 26, 2008 1031 1106 1024 1101 0 +44.90(+4.25%)
Nov 25, 2008 1062 1075 1024 1056 0 +7.99(+0.76%)
Nov 24, 2008 1002 1073 987.40 1048 0 +65.47(+6.66%)
Nov 21, 2008 942.70 993.27 911.55 982.40 0 +60.67(+6.58%)
Nov 20, 2008 973.65 1005 917.31 921.73 0 -68.28(-6.90%)
Nov 19, 2008 1045 1058 987.01 990.01 0 -67.94(-6.42%)
Nov 18, 2008 1040 1072 1023 1058 0 +11.60(+1.11%)
Nov 17, 2008 1047 1075 1026 1046 0 -7.00(-0.66%)
Nov 14, 2008 1090 1105 1037 1053 0 -57.02(-5.14%)
Nov 13, 2008 1046 1113 992.71 1110 0 +69.92(+6.72%)
Nov 12, 2008 1081 1084 1038 1040 0 -61.07(-5.54%)
Nov 11, 2008 1117 1136 1082 1102 0 -40.32(-3.53%)
Nov 10, 2008 1181 1196 1127 1142 0 -12.13(-1.05%)
Nov 07, 2008 1158 1181 1133 1154 0 +16.59(+1.46%)
Nov 06, 2008 1183 1201 1130 1137 0 -71.65(-5.93%)
Nov 05, 2008 1255 1276 1201 1209 0 -32.42(-2.61%)
Nov 04, 2008 1226 1259 1205 1241 0 +48.79(+4.09%)
Nov 03, 2008 1171 1212 1155 1193 0 +25.83(+2.21%)
Oct 31, 2008 1130 1198 1115 1167 0 +30.85(+2.72%)
Oct 30, 2008 1126 1157 1099 1136 0 +39.54(+3.61%)
Oct 29, 2008 1082 1142 1060 1096 0 +29.06(+2.72%)
Oct 28, 2008 1018 1080 965.85 1067 0 +77.20(+7.80%)
Oct 27, 2008 1010 1056 968.38 990.18 0 -44.10(-4.26%)
Oct 24, 2008 1033 1072 1001 1034 0 -56.02(-5.14%)
Oct 23, 2008 1124 1161 1051 1090 0 -46.97(-4.13%)
Oct 22, 2008 1186 1208 1096 1137 0 -82.16(-6.74%)
Oct 21, 2008 1248 1259 1206 1219 0 -37.11(-2.95%)
Oct 20, 2008 1208 1267 1199 1257 0 +51.53(+4.28%)
Oct 17, 2008 1217 1256 1161 1205 0 -30.71(-2.49%)
Oct 16, 2008 1209 1268 1142 1236 0 +29.14(+2.42%)
Oct 15, 2008 1276 1310 1199 1207 0 -91.29(-7.03%)
Oct 14, 2008 1384 1428 1274 1298 0 -26.30(-1.99%)
Oct 13, 2008 1246 1343 1227 1324 0 +100.06(+8.17%)
Oct 10, 2008 1167 1260 1121 1224 0 +16.69(+1.38%)
Oct 09, 2008 1279 1319 1200 1207 0 -59.86(-4.72%)
Oct 08, 2008 1235 1316 1213 1267 0 +2.29(+0.18%)
Oct 07, 2008 1321 1362 1263 1265 0 -45.13(-3.44%)
Oct 06, 2008 1331 1358 1245 1310 0 -50.49(-3.71%)
Oct 03, 2008 1416 1454 1355 1361 0 -41.54(-2.96%)
Oct 02, 2008 1474 1482 1394 1402 0 -67.30(-4.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.