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 28, 2017 3488 3504 3420 3437 0 -46.98(-1.35%)
Apr 27, 2017 3478 3508 3458 3484 0 +10.21(+0.29%)
Apr 26, 2017 3510 3527 3462 3474 0 -34.90(-0.99%)
Apr 25, 2017 3506 3542 3489 3509 0 +22.60(+0.65%)
Apr 24, 2017 3491 3521 3455 3486 0 +33.26(+0.96%)
Apr 21, 2017 3445 3475 3423 3453 0 +13.84(+0.40%)
Apr 20, 2017 3365 3459 3352 3439 0 +98.29(+2.94%)
Apr 19, 2017 3351 3370 3318 3341 0 +10.59(+0.32%)
Apr 18, 2017 3324 3340 3268 3330 0 +34.33(+1.04%)
Apr 17, 2017 3263 3303 3251 3296 0 +42.65(+1.31%)
Apr 13, 2017 3286 3299 3251 3254 0 -37.15(-1.13%)
Apr 12, 2017 3366 3371 3281 3291 0 -77.64(-2.31%)
Apr 11, 2017 3338 3372 3323 3368 0 +27.47(+0.82%)
Apr 10, 2017 3346 3374 3332 3341 0 -1.46(-0.04%)
Apr 07, 2017 3330 3370 3328 3342 0 +3.16(+0.09%)
Apr 06, 2017 3314 3364 3305 3339 0 +27.07(+0.82%)
Apr 05, 2017 3362 3381 3305 3312 0 -38.55(-1.15%)
Apr 04, 2017 3363 3389 3333 3351 0 -15.53(-0.46%)
Apr 03, 2017 3397 3406 3344 3366 0 -28.18(-0.83%)
Mar 31, 2017 3399 3419 3376 3394 0 -7.04(-0.21%)
Mar 30, 2017 3365 3411 3354 3401 0 +46.81(+1.40%)
Mar 29, 2017 3345 3368 3324 3355 0 -0.21(-0.01%)
Mar 28, 2017 3307 3368 3295 3355 0 +44.33(+1.34%)
Mar 27, 2017 3292 3318 3252 3310 0 -16.95(-0.51%)
Mar 24, 2017 3344 3365 3310 3327 0 -11.20(-0.34%)
Mar 23, 2017 3344 3374 3323 3339 0 -2.58(-0.08%)
Mar 22, 2017 3352 3366 3314 3341 0 -17.71(-0.53%)
Mar 21, 2017 3432 3442 3349 3359 0 -58.69(-1.72%)
Mar 20, 2017 3433 3440 3406 3418 0 -14.85(-0.43%)
Mar 17, 2017 3425 3444 3403 3432 0 +13.81(+0.40%)
Mar 16, 2017 3426 3440 3406 3419 0 -0.68(-0.02%)
Mar 15, 2017 3372 3432 3366 3419 0 +56.62(+1.68%)
Mar 14, 2017 3364 3379 3345 3363 0 -19.81(-0.59%)
Mar 13, 2017 3360 3386 3355 3382 0 +17.34(+0.52%)
Mar 10, 2017 3346 3372 3335 3365 0 +30.72(+0.92%)
Mar 09, 2017 3356 3374 3319 3334 0 -24.46(-0.73%)
Mar 08, 2017 3355 3387 3344 3359 0 +4.89(+0.15%)
Mar 07, 2017 3356 3379 3341 3354 0 -5.42(-0.16%)
Mar 06, 2017 3356 3376 3342 3359 0 -18.48(-0.55%)
Mar 03, 2017 3370 3397 3346 3378 0 +8.64(+0.26%)
Mar 02, 2017 3422 3426 3361 3369 0 -50.91(-1.49%)
Mar 01, 2017 3387 3444 3353 3420 0 +75.84(+2.27%)
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%)
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.