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 28, 2017 3371 3377 3336 3344 0 -32.46(-0.96%)
Feb 27, 2017 3353 3388 3334 3377 0 +21.82(+0.65%)
Feb 24, 2017 3326 3360 3301 3355 0 +0.77(+0.02%)
Feb 23, 2017 3404 3408 3335 3354 0 -24.17(-0.72%)
Feb 22, 2017 3384 3403 3361 3378 0 -19.49(-0.57%)
Feb 21, 2017 3393 3415 3371 3398 0 +6.71(+0.20%)
Feb 17, 2017 3391 3391 3391 3391 0 -10.44(-0.31%)
Feb 16, 2017 3420 3433 3381 3402 0 -19.39(-0.57%)
Feb 15, 2017 3368 3430 3356 3421 0 +53.79(+1.60%)
Feb 14, 2017 3354 3377 3296 3367 0 +10.54(+0.31%)
Feb 13, 2017 3351 3384 3340 3357 0 +21.69(+0.65%)
Feb 10, 2017 3319 3342 3301 3335 0 +25.16(+0.76%)
Feb 09, 2017 3274 3325 3260 3310 0 +42.71(+1.31%)
Feb 08, 2017 3289 3291 3251 3267 0 -25.07(-0.76%)
Feb 07, 2017 3303 3322 3280 3292 0 -5.79(-0.18%)
Feb 06, 2017 3326 3337 3273 3298 0 -24.62(-0.74%)
Feb 03, 2017 3311 3361 3279 3323 0 +43.21(+1.32%)
Feb 02, 2017 3369 3400 3246 3279 0 -131.90(-3.87%)
Feb 01, 2017 3435 3442 3374 3411 0 -15.92(-0.46%)
Jan 31, 2017 3421 3443 3380 3427 0 -4.28(-0.12%)
Jan 30, 2017 3428 3439 3391 3431 0 +1.63(+0.05%)
Jan 27, 2017 3430 3448 3413 3430 0 -0.46(-0.01%)
Jan 26, 2017 3438 3456 3406 3430 0 -8.35(-0.24%)
Jan 25, 2017 3408 3445 3383 3439 0 +46.08(+1.36%)
Jan 24, 2017 3326 3404 3320 3393 0 +74.92(+2.26%)
Jan 23, 2017 3325 3342 3298 3318 0 -11.42(-0.34%)
Jan 20, 2017 3332 3347 3308 3329 0 +7.81(+0.24%)
Jan 19, 2017 3331 3358 3307 3321 0 -9.11(-0.27%)
Jan 18, 2017 3324 3348 3316 3330 0 +11.71(+0.35%)
Jan 17, 2017 3346 3358 3304 3319 0 -41.14(-1.22%)
Jan 13, 2017 3360 3360 3360 3360 0 +24.73(+0.74%)
Jan 12, 2017 3341 3344 3285 3335 0 -9.25(-0.28%)
Jan 11, 2017 3327 3359 3269 3344 0 +18.60(+0.56%)
Jan 10, 2017 3286 3344 3280 3326 0 +42.14(+1.28%)
Jan 09, 2017 3288 3304 3267 3284 0 +0.18(+0.01%)
Jan 06, 2017 3264 3302 3250 3283 0 +21.42(+0.66%)
Jan 05, 2017 3281 3304 3235 3262 0 -22.42(-0.68%)
Jan 04, 2017 3265 3310 3258 3284 0 +28.87(+0.89%)
Jan 03, 2017 3253 3285 3222 3256 0 +22.31(+0.69%)
Dec 30, 2016 3233 3233 3233 3233 0 -17.70(-0.54%)
Dec 29, 2016 3245 3274 3231 3251 0 +11.48(+0.35%)
Dec 28, 2016 3296 3306 3232 3239 0 -57.21(-1.74%)
Dec 27, 2016 3282 3304 3274 3297 0 +19.50(+0.60%)
Dec 23, 2016 3277 3277 3277 3277 0 +8.13(+0.25%)
Dec 22, 2016 3274 3289 3244 3269 0 -7.50(-0.23%)
Dec 21, 2016 3306 3316 3274 3276 0 -32.29(-0.98%)
Dec 20, 2016 3291 3321 3274 3309 0 +28.39(+0.87%)
Dec 19, 2016 3261 3302 3254 3280 0 +16.12(+0.49%)
Dec 16, 2016 3291 3310 3258 3264 0 -29.62(-0.90%)
Dec 15, 2016 3268 3312 3248 3294 0 +30.47(+0.93%)
Dec 14, 2016 3295 3321 3259 3263 0 -33.40(-1.01%)
Dec 13, 2016 3332 3346 3281 3297 0 -20.81(-0.63%)
Dec 12, 2016 3339 3361 3302 3318 0 -31.63(-0.94%)
Dec 09, 2016 3326 3378 3301 3349 0 +22.10(+0.66%)
Dec 08, 2016 3288 3344 3277 3327 0 +24.43(+0.74%)
Dec 07, 2016 3260 3308 3244 3303 0 +46.72(+1.43%)
Dec 06, 2016 3243 3269 3188 3256 0 +21.16(+0.65%)
Dec 05, 2016 3227 3258 3208 3235 0 +23.79(+0.74%)
Dec 02, 2016 3242 3258 3196 3211 0 -32.53(-1.00%)
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.