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 (%)
Aug 31, 2009 1314 1320 1287 1301 0 -25.13(-1.89%)
Aug 28, 2009 1343 1349 1317 1326 0 -10.74(-0.80%)
Aug 27, 2009 1328 1345 1310 1337 0 +9.17(+0.69%)
Aug 26, 2009 1323 1350 1309 1328 0 -20.06(-1.49%)
Aug 25, 2009 1340 1369 1333 1348 0 +18.56(+1.40%)
Aug 24, 2009 1327 1346 1317 1329 0 +9.01(+0.68%)
Aug 21, 2009 1288 1327 1284 1320 0 +40.81(+3.19%)
Aug 20, 2009 1266 1289 1263 1279 0 +2.03(+0.16%)
Aug 19, 2009 1259 1288 1252 1277 0 +5.61(+0.44%)
Aug 18, 2009 1248 1277 1243 1272 0 +37.93(+3.07%)
Aug 17, 2009 1262 1265 1226 1234 0 -58.58(-4.53%)
Aug 14, 2009 1311 1319 1274 1292 0 -14.66(-1.12%)
Aug 13, 2009 1304 1319 1290 1307 0 +3.71(+0.28%)
Aug 12, 2009 1267 1314 1267 1303 0 +6.97(+0.54%)
Aug 11, 2009 1281 1312 1262 1296 0 +7.76(+0.60%)
Aug 10, 2009 1285 1307 1270 1289 0 +5.67(+0.44%)
Aug 07, 2009 1255 1299 1252 1283 0 +45.54(+3.68%)
Aug 06, 2009 1243 1255 1230 1237 0 -5.47(-0.44%)
Aug 05, 2009 1238 1251 1220 1243 0 +6.27(+0.51%)
Aug 04, 2009 1221 1246 1208 1237 0 +12.67(+1.04%)
Aug 03, 2009 1213 1229 1206 1224 0 +26.36(+2.20%)
Jul 31, 2009 1177 1209 1173 1198 0 +21.86(+1.86%)
Jul 30, 2009 1173 1197 1164 1176 0 +13.62(+1.17%)
Jul 29, 2009 1142 1175 1134 1162 0 +8.35(+0.72%)
Jul 28, 2009 1154 1170 1139 1154 0 +1.82(+0.16%)
Jul 27, 2009 1137 1162 1131 1152 0 +17.01(+1.50%)
Jul 25, 2009 1119 1142 1111 1135 0 -12.13(-1.06%)
Jul 24, 2009 1120 1158 1111 1147 0 +29.88(+2.67%)
Jul 23, 2009 1083 1127 1076 1117 0 +25.00(+2.29%)
Jul 22, 2009 1063 1095 1062 1092 0 +26.83(+2.52%)
Jul 21, 2009 1059 1083 1047 1065 0 +152.87(+16.75%)
Jul 16, 2009 910.55 914.52 907.89 912.51 50,249,772 +1.96(+0.22%)
Jul 15, 2009 910.55 910.55 910.55 910.55 2,007 +16.88(+1.89%)
Jul 14, 2009 891.81 895.40 887.71 893.67 55,094,308 +2.08(+0.23%)
Jul 13, 2009 868.38 892.05 864.98 891.59 61,264,036 +23.21(+2.67%)
Jul 10, 2009 873.17 873.08 865.47 868.38 48,692,028 -4.70(-0.54%)
Jul 09, 2009 874.59 881.10 871.61 873.08 49,840,332 -1.51(-0.17%)
Jul 08, 2009 881.92 882.01 867.92 874.59 53,917,384 -7.42(-0.84%)
Jul 07, 2009 895.47 895.47 880.76 882.01 47,218,112 -13.46(-1.50%)
Jul 06, 2009 893.68 895.86 887.78 895.47 46,489,444 +0.23(+0.03%)
Jul 02, 2009 913.80 913.71 895.24 895.24 52,007,576 -18.47(-2.02%)
Jul 01, 2009 905.65 915.81 905.65 913.71 85,292,736 -135.15(-12.89%)
Jun 26, 2009 1044 1058 1037 1049 0 +8.98(+0.86%)
Jun 25, 2009 1028 1045 1023 1040 0 +23.29(+2.29%)
Jun 24, 2009 1018 1041 1005 1017 0 +13.51(+1.35%)
Jun 23, 2009 1000 1013 985.38 1003 0 +2.17(+0.22%)
Jun 22, 2009 1020 1029 992.48 1001 0 -25.81(-2.51%)
Jun 19, 2009 1038 1047 1021 1027 0 -6.15(-0.60%)
Jun 18, 2009 1043 1049 1022 1033 0 -7.50(-0.72%)
Jun 17, 2009 1033 1052 1017 1040 0 +9.73(+0.94%)
Jun 16, 2009 1066 1074 1029 1031 0 -28.28(-2.67%)
Jun 15, 2009 1073 1083 1044 1059 0 -44.16(-4.00%)
Jun 12, 2009 1109 1112 1080 1103 0 -13.24(-1.19%)
Jun 11, 2009 1127 1137 1110 1116 0 -1.65(-0.15%)
Jun 10, 2009 1142 1144 1097 1118 0 -20.88(-1.83%)
Jun 09, 2009 1124 1148 1114 1139 0 +27.98(+2.52%)
Jun 08, 2009 1102 1129 1093 1111 0 -4.85(-0.43%)
Jun 05, 2009 1123 1134 1102 1116 0 +1.85(+0.17%)
Jun 04, 2009 1115 1125 1092 1114 0 +5.64(+0.51%)
Jun 03, 2009 1110 1126 1088 1108 0 +3.90(+0.35%)
Jun 02, 2009 1083 1114 1077 1104 0 +24.09(+2.23%)
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.