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 (%)
May 29, 2009 1043 1073 1028 1051 0 +10.68(+1.03%)
May 28, 2009 1039 1052 1011 1040 0 +10.12(+0.98%)
May 27, 2009 1055 1068 1027 1030 0 -31.65(-2.98%)
May 26, 2009 1026 1071 1017 1062 0 +17.47(+1.67%)
May 25, 2009 1052 1066 1036 1044 0 +0.00(+0.00%)
May 22, 2009 1052 1066 1036 1044 0 -7.61(-0.72%)
May 21, 2009 1047 1077 1024 1052 0 -6.02(-0.57%)
May 20, 2009 1076 1095 1054 1058 0 -11.36(-1.06%)
May 19, 2009 1072 1085 1058 1069 0 +3.99(+0.37%)
May 18, 2009 1044 1076 1038 1065 0 +27.88(+2.69%)
May 15, 2009 1033 1059 1024 1037 0 +6.10(+0.59%)
May 14, 2009 1030 1050 1020 1031 0 -1.54(-0.15%)
May 13, 2009 1058 1067 1024 1033 0 -46.99(-4.35%)
May 12, 2009 1107 1114 1054 1080 0 -18.06(-1.65%)
May 11, 2009 1118 1130 1087 1098 0 -36.67(-3.23%)
May 08, 2009 1131 1153 1094 1134 0 +34.20(+3.11%)
May 07, 2009 1145 1156 1090 1100 0 -49.99(-4.35%)
May 06, 2009 1160 1173 1119 1150 0 +6.38(+0.56%)
May 05, 2009 1160 1177 1123 1144 0 -12.71(-1.10%)
May 04, 2009 1138 1160 1116 1157 0 +18.09(+1.59%)
May 01, 2009 1138 1149 1107 1138 0 -9.37(-0.82%)
Apr 30, 2009 1142 1182 1126 1148 0 +11.49(+1.01%)
Apr 29, 2009 1103 1149 1096 1136 0 +38.05(+3.46%)
Apr 28, 2009 1086 1120 1071 1098 0 -8.82(-0.80%)
Apr 27, 2009 1106 1134 1090 1107 0 -13.23(-1.18%)
Apr 24, 2009 1077 1139 1071 1120 0 +55.25(+5.19%)
Apr 23, 2009 1053 1091 1028 1065 0 +19.50(+1.86%)
Apr 22, 2009 993.84 1065 985.83 1046 0 +42.19(+4.20%)
Apr 21, 2009 983.42 1012 973.26 1003 0 +11.02(+1.11%)
Apr 20, 2009 1024 1028 983.66 992.38 0 -40.85(-3.95%)
Apr 17, 2009 1022 1045 1018 1033 0 +12.32(+1.21%)
Apr 16, 2009 997.57 1029 985.20 1021 0 +36.75(+3.73%)
Apr 15, 2009 970.38 994.80 956.37 984.16 0 +2.39(+0.24%)
Apr 14, 2009 1001 1009 975.20 981.77 0 -31.78(-3.14%)
Apr 13, 2009 1019 1030 992.53 1014 0 -24.90(-2.40%)
Apr 10, 2009 994.53 1046 992.72 1038 0 +0.00(+0.00%)
Apr 09, 2009 994.53 1046 992.72 1038 0 +85.69(+8.99%)
Apr 08, 2009 960.81 974.04 938.66 952.76 0 -10.84(-1.13%)
Apr 07, 2009 984.17 988.78 952.29 963.60 0 -43.89(-4.36%)
Apr 06, 2009 1018 1024 987.32 1007 0 -19.15(-1.87%)
Apr 03, 2009 1010 1034 996.77 1027 0 +15.17(+1.50%)
Apr 02, 2009 987.52 1041 979.89 1011 0 +30.32(+3.09%)
Apr 01, 2009 948.31 984.97 935.35 981.15 0 +36.61(+3.88%)
Mar 31, 2009 938.15 963.67 923.24 944.54 0 +10.14(+1.09%)
Mar 30, 2009 957.66 963.15 909.05 934.40 0 -52.83(-5.35%)
Mar 27, 2009 1002 1008 978.73 987.23 0 -36.49(-3.56%)
Mar 26, 2009 985.30 1028 974.76 1024 0 +59.77(+6.20%)
Mar 25, 2009 957.52 995.07 934.11 963.95 0 +3.84(+0.40%)
Mar 24, 2009 965.65 982.15 948.25 960.11 0 -33.59(-3.38%)
Mar 23, 2009 961.56 996.00 951.03 993.70 0 +81.83(+8.97%)
Mar 20, 2009 932.50 948.54 895.24 911.87 0 -22.34(-2.39%)
Mar 19, 2009 935.65 948.98 921.50 934.21 0 +1.44(+0.15%)
Mar 18, 2009 892.14 946.42 876.89 932.77 0 +31.79(+3.53%)
Mar 17, 2009 868.12 903.95 857.77 900.97 0 +38.24(+4.43%)
Mar 16, 2009 857.98 885.12 850.59 862.73 0 +25.07(+2.99%)
Mar 13, 2009 832.98 857.11 823.33 837.66 0 +1.77(+0.21%)
Mar 12, 2009 800.31 838.03 784.34 835.90 0 +26.85(+3.32%)
Mar 11, 2009 807.84 826.64 789.42 809.05 0 +12.75(+1.60%)
Mar 10, 2009 754.14 804.50 748.63 796.30 0 +53.75(+7.24%)
Mar 09, 2009 753.51 773.53 738.13 742.55 0 -21.25(-2.78%)
Mar 06, 2009 772.25 782.55 742.03 763.79 0 -5.69(-0.74%)
Mar 05, 2009 794.91 800.96 762.54 769.48 0 -37.44(-4.64%)
Mar 04, 2009 789.58 818.94 783.12 806.92 0 +33.44(+4.32%)
Mar 03, 2009 789.60 800.55 763.51 773.48 0 -6.95(-0.89%)
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.