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, 2017 3199 3231 3189 3219 0 +30.95(+0.97%)
Aug 30, 2017 3165 3193 3152 3188 0 +22.12(+0.70%)
Aug 29, 2017 3148 3178 3137 3166 0 +0.90(+0.03%)
Aug 28, 2017 3187 3196 3146 3165 0 -13.89(-0.44%)
Aug 25, 2017 3179 3212 3150 3179 0 +1.67(+0.05%)
Aug 24, 2017 3257 3267 3159 3177 0 -81.68(-2.51%)
Aug 23, 2017 3285 3308 3254 3259 0 -38.97(-1.18%)
Aug 22, 2017 3288 3310 3268 3298 0 +20.32(+0.62%)
Aug 21, 2017 3307 3327 3260 3278 0 -46.92(-1.41%)
Aug 18, 2017 3298 3345 3282 3325 0 +13.82(+0.42%)
Aug 17, 2017 3411 3433 3309 3311 0 -112.95(-3.30%)
Aug 16, 2017 3407 3444 3388 3424 0 +17.76(+0.52%)
Aug 15, 2017 3441 3450 3395 3406 0 -33.15(-0.96%)
Aug 14, 2017 3434 3452 3405 3439 0 +28.95(+0.85%)
Aug 11, 2017 3413 3439 3397 3410 0 +0.83(+0.02%)
Aug 10, 2017 3447 3457 3400 3409 0 -53.45(-1.54%)
Aug 09, 2017 3464 3484 3444 3463 0 -8.16(-0.24%)
Aug 08, 2017 3458 3497 3449 3471 0 +4.54(+0.13%)
Aug 07, 2017 3447 3482 3431 3466 0 +26.34(+0.77%)
Aug 04, 2017 3435 3459 3415 3440 0 +20.80(+0.61%)
Aug 03, 2017 3421 3438 3405 3419 0 -4.64(-0.14%)
Aug 02, 2017 3422 3446 3389 3424 0 -0.03(-0.00%)
Aug 01, 2017 3435 3466 3400 3424 0 +0.91(+0.03%)
Jul 31, 2017 3416 3437 3386 3423 0 +19.43(+0.57%)
Jul 28, 2017 3417 3442 3386 3404 0 -22.46(-0.66%)
Jul 27, 2017 3385 3437 3363 3426 0 +46.53(+1.38%)
Jul 26, 2017 3403 3414 3369 3379 0 -16.72(-0.49%)
Jul 25, 2017 3358 3441 3340 3396 0 -33.21(-0.97%)
Jul 24, 2017 3450 3462 3411 3429 0 -23.74(-0.69%)
Jul 21, 2017 3450 3481 3426 3453 0 +2.38(+0.07%)
Jul 20, 2017 3539 3563 3436 3451 0 -67.44(-1.92%)
Jul 19, 2017 3486 3523 3477 3518 0 +36.26(+1.04%)
Jul 18, 2017 3506 3515 3471 3482 0 -31.42(-0.89%)
Jul 17, 2017 3489 3529 3473 3513 0 +29.70(+0.85%)
Jul 14, 2017 3471 3499 3461 3484 0 +20.39(+0.59%)
Jul 13, 2017 3464 3481 3434 3463 0 +1.57(+0.05%)
Jul 12, 2017 3482 3505 3455 3462 0 -2.85(-0.08%)
Jul 11, 2017 3460 3476 3432 3465 0 +6.46(+0.19%)
Jul 10, 2017 3462 3484 3441 3458 0 -9.64(-0.28%)
Jul 07, 2017 3436 3478 3422 3468 0 +37.74(+1.10%)
Jul 06, 2017 3442 3467 3409 3430 0 -34.20(-0.99%)
Jul 05, 2017 3482 3494 3425 3464 0 -21.11(-0.61%)
Jul 03, 2017 3486 3506 3465 3485 0 +17.16(+0.49%)
Jun 30, 2017 3452 3489 3445 3468 0 +20.55(+0.60%)
Jun 29, 2017 3476 3492 3424 3448 0 -20.12(-0.58%)
Jun 28, 2017 3454 3480 3443 3468 0 +24.97(+0.73%)
Jun 27, 2017 3470 3476 3436 3443 0 -28.91(-0.83%)
Jun 26, 2017 3469 3493 3445 3472 0 +11.66(+0.34%)
Jun 23, 2017 3464 3487 3447 3460 0 -6.71(-0.19%)
Jun 22, 2017 3469 3492 3437 3467 0 -5.37(-0.15%)
Jun 21, 2017 3542 3544 3463 3472 0 -70.63(-1.99%)
Jun 20, 2017 3558 3570 3534 3543 0 -24.47(-0.69%)
Jun 19, 2017 3563 3583 3532 3567 0 +12.32(+0.35%)
Jun 16, 2017 3516 3559 3497 3555 0 +39.39(+1.12%)
Jun 15, 2017 3491 3526 3476 3515 0 -10.55(-0.30%)
Jun 14, 2017 3522 3544 3490 3526 0 +7.33(+0.21%)
Jun 13, 2017 3505 3528 3487 3519 0 +19.40(+0.55%)
Jun 12, 2017 3501 3524 3442 3499 0 -0.57(-0.02%)
Jun 09, 2017 3473 3522 3440 3500 0 +34.46(+0.99%)
Jun 08, 2017 3431 3503 3405 3465 0 -3.65(-0.11%)
Jun 07, 2017 3480 3494 3447 3469 0 -6.15(-0.18%)
Jun 06, 2017 3485 3499 3460 3475 0 -19.14(-0.55%)
Jun 05, 2017 3476 3512 3464 3494 0 +7.57(+0.22%)
Jun 02, 2017 3499 3526 3472 3487 0 +0.19(+0.01%)
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.