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 (%)
Feb 27, 2009 821.37 842.89 809.28 820.11 0 -9.11(-1.10%)
Feb 26, 2009 849.69 867.61 822.10 829.22 0 -12.78(-1.52%)
Feb 25, 2009 866.08 872.51 828.57 842.00 0 -16.27(-1.90%)
Feb 24, 2009 841.32 873.85 824.50 858.27 0 +24.55(+2.94%)
Feb 23, 2009 891.16 900.21 831.84 833.73 0 -53.01(-5.98%)
Feb 20, 2009 895.86 911.88 871.77 886.73 0 -19.75(-2.18%)
Feb 19, 2009 937.00 950.01 901.82 906.49 0 -28.71(-3.07%)
Feb 18, 2009 948.80 958.88 921.43 935.20 0 +4.72(+0.51%)
Feb 17, 2009 942.11 954.40 916.75 930.48 0 -49.75(-5.07%)
Feb 16, 2009 990.99 1003 969.78 980.22 0 +0.00(+0.00%)
Feb 13, 2009 990.99 1003 969.78 980.22 0 -18.06(-1.81%)
Feb 12, 2009 981.35 1003 960.28 998.28 0 -8.54(-0.85%)
Feb 11, 2009 1016 1029 996.08 1007 0 -8.67(-0.85%)
Feb 10, 2009 1053 1064 1006 1015 0 -58.89(-5.48%)
Feb 09, 2009 1073 1087 1057 1074 0 +11.73(+1.10%)
Feb 06, 2009 1033 1071 1024 1063 0 +16.62(+1.59%)
Feb 05, 2009 1034 1060 1020 1046 0 +12.40(+1.20%)
Feb 04, 2009 1038 1064 1015 1034 0 +2.29(+0.22%)
Feb 03, 2009 1012 1040 996.72 1031 0 +26.91(+2.68%)
Feb 02, 2009 981.71 1020 968.77 1004 0 +39.30(+4.07%)
Jan 30, 2009 1012 1017 953.36 965.13 0 -43.56(-4.32%)
Jan 29, 2009 1056 1064 1001 1009 0 -92.66(-8.41%)
Jan 28, 2009 1087 1124 1078 1101 0 +28.61(+2.67%)
Jan 27, 2009 1052 1083 1045 1073 0 +34.30(+3.30%)
Jan 26, 2009 1035 1074 1019 1038 0 -18.80(-1.78%)
Jan 23, 2009 1043 1078 1029 1057 0 -12.95(-1.21%)
Jan 22, 2009 1082 1094 1049 1070 0 -36.54(-3.30%)
Jan 21, 2009 1078 1124 1062 1107 0 +32.78(+3.05%)
Jan 20, 2009 1122 1133 1063 1074 0 -71.66(-6.26%)
Jan 19, 2009 1155 1168 1115 1146 0 +0.00(+0.00%)
Jan 16, 2009 1155 1168 1115 1146 0 +10.50(+0.93%)
Jan 15, 2009 1135 1154 1100 1135 0 -8.83(-0.77%)
Jan 14, 2009 1164 1178 1130 1144 0 -32.88(-2.79%)
Jan 13, 2009 1191 1202 1161 1177 0 -8.95(-0.75%)
Jan 12, 2009 1213 1221 1176 1186 0 -37.69(-3.08%)
Jan 09, 2009 1257 1261 1199 1223 0 -40.38(-3.20%)
Jan 08, 2009 1266 1274 1234 1264 0 -8.93(-0.70%)
Jan 07, 2009 1287 1306 1252 1273 0 -29.23(-2.25%)
Jan 06, 2009 1284 1321 1268 1302 0 +24.30(+1.90%)
Jan 05, 2009 1257 1293 1244 1278 0 +7.47(+0.59%)
Jan 02, 2009 1237 1279 1219 1270 0 +35.70(+2.89%)
Jan 01, 2009 1226 1253 1206 1235 0 +0.00(+0.00%)
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%)
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.