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 (%)
Nov 30, 2018 3410 3468 3401 3461 0 +45.16(+1.32%)
Nov 29, 2018 3420 3442 3393 3416 0 -14.93(-0.44%)
Nov 28, 2018 3360 3434 3329 3431 0 +80.26(+2.40%)
Nov 27, 2018 3363 3368 3321 3351 0 -25.94(-0.77%)
Nov 26, 2018 3369 3403 3340 3377 0 +35.46(+1.06%)
Nov 23, 2018 3324 3376 3317 3341 0 -5.38(-0.16%)
Nov 21, 2018 3347 3347 3347 3347 0 +6.78(+0.20%)
Nov 20, 2018 3353 3398 3311 3340 0 -53.10(-1.56%)
Nov 19, 2018 3417 3444 3375 3393 0 -36.31(-1.06%)
Nov 16, 2018 3386 3444 3355 3429 0 +25.69(+0.75%)
Nov 15, 2018 3343 3413 3312 3404 0 +42.67(+1.27%)
Nov 14, 2018 3391 3426 3336 3361 0 -2.65(-0.08%)
Nov 13, 2018 3355 3438 3339 3364 0 +20.27(+0.61%)
Nov 12, 2018 3391 3402 3336 3343 0 -47.22(-1.39%)
Nov 09, 2018 3392 3418 3350 3391 0 -22.74(-0.67%)
Nov 08, 2018 3409 3441 3382 3413 0 -12.31(-0.36%)
Nov 07, 2018 3395 3442 3352 3426 0 +56.21(+1.67%)
Nov 06, 2018 3323 3390 3315 3369 0 +43.93(+1.32%)
Nov 05, 2018 3339 3368 3285 3326 0 -9.61(-0.29%)
Nov 02, 2018 3328 3365 3304 3335 0 +32.59(+0.99%)
Nov 01, 2018 3229 3312 3195 3303 0 +78.43(+2.43%)
Oct 31, 2018 3204 3259 3187 3224 0 +45.85(+1.44%)
Oct 30, 2018 3110 3198 3089 3178 0 +69.13(+2.22%)
Oct 29, 2018 3151 3195 3076 3109 0 -5.21(-0.17%)
Oct 26, 2018 3113 3147 3069 3114 0 -0.01(-0.00%)
Oct 24, 2018 3177 3217 3109 3114 0 -67.38(-2.12%)
Oct 23, 2018 3172 3212 3118 3182 0 -45.96(-1.42%)
Oct 22, 2018 3247 3276 3201 3228 0 -8.20(-0.25%)
Oct 19, 2018 3274 3286 3203 3236 0 -20.88(-0.64%)
Oct 18, 2018 3363 3372 3241 3257 0 -186.27(-5.41%)
Oct 17, 2018 3474 3497 3397 3443 0 -40.69(-1.17%)
Oct 16, 2018 3435 3491 3400 3484 0 +68.82(+2.02%)
Oct 15, 2018 3390 3452 3377 3415 0 -5.08(-0.15%)
Oct 12, 2018 3449 3463 3363 3420 0 +18.10(+0.53%)
Oct 11, 2018 3453 3488 3385 3402 0 -59.22(-1.71%)
Oct 10, 2018 3567 3571 3456 3461 0 -116.92(-3.27%)
Oct 09, 2018 3619 3638 3574 3578 0 -47.20(-1.30%)
Oct 08, 2018 3632 3649 3602 3625 0 -19.43(-0.53%)
Oct 05, 2018 3693 3701 3618 3645 0 -41.74(-1.13%)
Oct 04, 2018 3726 3745 3670 3686 0 -53.41(-1.43%)
Oct 03, 2018 3749 3783 3724 3740 0 +2.41(+0.06%)
Oct 02, 2018 3726 3755 3707 3737 0 +10.73(+0.29%)
Oct 01, 2018 3757 3774 3713 3727 0 -6.00(-0.16%)
Sep 28, 2018 3746 3767 3722 3733 0 -20.03(-0.53%)
Sep 27, 2018 3753 3780 3731 3753 0 +2.84(+0.08%)
Sep 26, 2018 3759 3787 3728 3750 0 -13.43(-0.36%)
Sep 25, 2018 3820 3833 3751 3763 0 -46.17(-1.21%)
Sep 24, 2018 3843 3855 3782 3809 0 -41.42(-1.08%)
Sep 21, 2018 3863 3883 3835 3851 0 -3.79(-0.10%)
Sep 20, 2018 3861 3881 3832 3855 0 +15.39(+0.40%)
Sep 19, 2018 3848 3872 3822 3839 0 -0.63(-0.02%)
Sep 18, 2018 3839 3867 3797 3840 0 +5.35(+0.14%)
Sep 17, 2018 3846 3870 3820 3835 0 -7.99(-0.21%)
Sep 14, 2018 3831 3866 3811 3843 0 +9.46(+0.25%)
Sep 13, 2018 3851 3870 3812 3833 0 +0.41(+0.01%)
Sep 12, 2018 3827 3862 3781 3833 0 +8.24(+0.22%)
Sep 11, 2018 3804 3841 3781 3824 0 +10.05(+0.26%)
Sep 10, 2018 3776 3837 3768 3814 0 +54.18(+1.44%)
Sep 07, 2018 3762 3790 3740 3760 0 -13.68(-0.36%)
Sep 06, 2018 3784 3807 3768 3774 0 -5.03(-0.13%)
Sep 05, 2018 3734 3792 3722 3779 0 +39.79(+1.06%)
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.