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 (%)
Apr 29, 2016 3181 3207 3156 3171 0 -21.16(-0.66%)
Apr 28, 2016 3215 3246 3185 3192 0 -35.98(-1.11%)
Apr 27, 2016 3211 3238 3188 3228 0 +15.07(+0.47%)
Apr 26, 2016 3195 3233 3178 3213 0 +24.93(+0.78%)
Apr 25, 2016 3194 3211 3164 3188 0 -8.73(-0.27%)
Apr 22, 2016 3191 3228 3168 3197 0 +19.50(+0.61%)
Apr 21, 2016 3204 3214 3156 3177 0 -15.76(-0.49%)
Apr 20, 2016 3206 3219 3180 3193 0 -9.44(-0.29%)
Apr 19, 2016 3208 3254 3172 3202 0 +18.89(+0.59%)
Apr 18, 2016 3161 3194 3151 3184 0 +5.56(+0.17%)
Apr 15, 2016 3175 3185 3156 3178 0 +7.91(+0.25%)
Apr 14, 2016 3170 3186 3145 3170 0 +3.59(+0.11%)
Apr 13, 2016 3126 3170 3118 3167 0 +56.48(+1.82%)
Apr 12, 2016 3102 3133 3086 3110 0 +9.59(+0.31%)
Apr 11, 2016 3124 3143 3079 3100 0 -10.72(-0.34%)
Apr 08, 2016 3096 3131 3076 3111 0 +43.53(+1.42%)
Apr 07, 2016 3074 3103 3043 3068 0 -28.98(-0.94%)
Apr 06, 2016 3057 3105 3034 3097 0 +31.12(+1.02%)
Apr 05, 2016 3069 3091 3043 3066 0 -27.39(-0.89%)
Apr 04, 2016 3144 3153 3080 3093 0 -40.95(-1.31%)
Apr 01, 2016 3085 3139 3069 3134 0 +31.35(+1.01%)
Mar 31, 2016 3115 3129 3085 3102 0 -10.23(-0.33%)
Mar 30, 2016 3138 3152 3099 3113 0 -14.71(-0.47%)
Mar 29, 2016 3072 3132 3059 3127 0 +34.86(+1.13%)
Mar 28, 2016 3096 3113 3067 3093 0 +1.37(+0.04%)
Mar 24, 2016 3091 3091 3091 3091 0 +14.90(+0.48%)
Mar 23, 2016 3097 3114 3061 3076 0 -24.03(-0.78%)
Mar 22, 2016 3097 3130 3066 3100 0 -6.31(-0.20%)
Mar 21, 2016 3091 3124 3065 3107 0 +12.92(+0.42%)
Mar 18, 2016 3091 3115 3077 3094 0 +6.12(+0.20%)
Mar 17, 2016 3057 3102 3043 3088 0 +33.06(+1.08%)
Mar 16, 2016 3012 3067 3003 3055 0 +33.08(+1.09%)
Mar 15, 2016 2988 3026 2974 3021 0 +9.59(+0.32%)
Mar 14, 2016 3005 3034 2989 3012 0 -4.55(-0.15%)
Mar 11, 2016 3004 3033 2989 3016 0 +35.21(+1.18%)
Mar 10, 2016 3012 3016 2950 2981 0 -16.14(-0.54%)
Mar 09, 2016 3013 3024 2981 2997 0 -4.44(-0.15%)
Mar 08, 2016 2996 3025 2971 3002 0 -19.97(-0.66%)
Mar 07, 2016 3002 3045 2983 3022 0 +7.14(+0.24%)
Mar 04, 2016 3001 3042 2970 3015 0 +15.55(+0.52%)
Mar 03, 2016 2956 3014 2947 2999 0 +40.22(+1.36%)
Mar 02, 2016 2943 2976 2921 2959 0 +8.67(+0.29%)
Mar 01, 2016 2885 2964 2858 2950 0 +88.79(+3.10%)
Feb 29, 2016 2881 2917 2854 2861 0 -21.54(-0.75%)
Feb 26, 2016 2881 2912 2850 2883 0 +18.18(+0.63%)
Feb 25, 2016 2880 2889 2833 2865 0 -12.12(-0.42%)
Feb 24, 2016 2831 2883 2809 2877 0 +19.56(+0.68%)
Feb 23, 2016 2908 2936 2849 2857 0 -70.77(-2.42%)
Feb 22, 2016 2932 2954 2908 2928 0 +26.57(+0.92%)
Feb 19, 2016 2878 2918 2873 2902 0 +5.08(+0.18%)
Feb 18, 2016 2865 2903 2813 2896 0 +45.11(+1.58%)
Feb 17, 2016 2844 2875 2823 2851 0 +31.10(+1.10%)
Feb 16, 2016 2816 2843 2785 2820 0 +45.62(+1.64%)
Feb 12, 2016 2775 2775 2775 2775 0 +40.69(+1.49%)
Feb 11, 2016 2734 2786 2695 2734 0 -45.74(-1.65%)
Feb 10, 2016 2743 2821 2730 2780 0 +55.31(+2.03%)
Feb 09, 2016 2677 2750 2672 2724 0 +19.99(+0.74%)
Feb 08, 2016 2703 2745 2642 2704 0 -30.83(-1.13%)
Feb 05, 2016 2798 2812 2712 2735 0 -53.08(-1.90%)
Feb 04, 2016 2852 2891 2749 2788 0 -54.89(-1.93%)
Feb 03, 2016 2866 2882 2780 2843 0 +2.12(+0.07%)
Feb 02, 2016 2896 2912 2825 2841 0 -82.72(-2.83%)
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.