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 30, 2020 3318 3327 3217 3229 0 -137.73(-4.09%)
Apr 29, 2020 3288 3393 3247 3367 0 +145.33(+4.51%)
Apr 28, 2020 3247 3348 3175 3221 0 +66.72(+2.11%)
Apr 27, 2020 3029 3184 2994 3155 0 +156.11(+5.21%)
Apr 24, 2020 2969 3019 2933 2999 0 +51.62(+1.75%)
Apr 23, 2020 2933 3016 2922 2947 0 +23.02(+0.79%)
Apr 22, 2020 2922 2952 2867 2924 0 +62.24(+2.17%)
Apr 21, 2020 2883 2920 2828 2862 0 -100.86(-3.40%)
Apr 20, 2020 2991 3027 2936 2963 0 -91.21(-2.99%)
Apr 17, 2020 3040 3115 3006 3054 0 +100.23(+3.39%)
Apr 16, 2020 2926 2979 2866 2954 0 +24.60(+0.84%)
Apr 15, 2020 2956 2986 2888 2929 0 -115.11(-3.78%)
Apr 14, 2020 3050 3117 2994 3044 0 +59.33(+1.99%)
Apr 13, 2020 3113 3116 2956 2985 0 -140.65(-4.50%)
Apr 09, 2020 3086 3177 3042 3125 0 +93.32(+3.08%)
Apr 08, 2020 2968 3061 2912 3032 0 +96.45(+3.29%)
Apr 07, 2020 3026 3103 2926 2936 0 +15.17(+0.52%)
Apr 06, 2020 2816 2953 2796 2920 0 +222.46(+8.25%)
Apr 03, 2020 2787 2835 2660 2698 0 -101.98(-3.64%)
Apr 02, 2020 2738 2852 2699 2800 0 +39.35(+1.43%)
Apr 01, 2020 2793 2856 2699 2761 0 -145.17(-5.00%)
Mar 31, 2020 2941 2989 2860 2906 0 -60.15(-2.03%)
Mar 30, 2020 2862 2980 2817 2966 0 +111.02(+3.89%)
Mar 27, 2020 2854 2949 2759 2855 0 -105.11(-3.55%)
Mar 26, 2020 2833 2978 2785 2960 0 +160.32(+5.73%)
Mar 25, 2020 2724 2912 2650 2800 0 +92.82(+3.43%)
Mar 24, 2020 2576 2736 2541 2707 0 +236.51(+9.57%)
Mar 23, 2020 2592 2627 2378 2470 0 -168.54(-6.39%)
Mar 20, 2020 2835 2871 2593 2639 0 -179.59(-6.37%)
Mar 19, 2020 2760 2951 2671 2819 0 +32.03(+1.15%)
Mar 18, 2020 2825 2926 2550 2786 0 -228.10(-7.57%)
Mar 17, 2020 2960 3091 2801 3015 0 +110.79(+3.82%)
Mar 16, 2020 2903 3136 2811 2904 0 -336.57(-10.39%)
Mar 13, 2020 3176 3255 3037 3240 0 +211.50(+6.98%)
Mar 12, 2020 3034 3199 2844 3029 0 -228.76(-7.02%)
Mar 11, 2020 3405 3426 3227 3258 0 -234.52(-6.72%)
Mar 10, 2020 3442 3532 3318 3492 0 +130.95(+3.90%)
Mar 09, 2020 3359 3502 3192 3361 0 -223.37(-6.23%)
Mar 06, 2020 3453 3602 3432 3585 0 +28.17(+0.79%)
Mar 05, 2020 3660 3701 3510 3556 0 -176.43(-4.73%)
Mar 04, 2020 3675 3742 3625 3733 0 +122.29(+3.39%)
Mar 03, 2020 3660 3750 3579 3611 0 -56.77(-1.55%)
Mar 02, 2020 3553 3683 3506 3667 0 +138.83(+3.93%)
Feb 28, 2020 3502 3571 3439 3528 0 -69.49(-1.93%)
Feb 27, 2020 3608 3704 3566 3598 0 -72.12(-1.97%)
Feb 26, 2020 3732 3771 3656 3670 0 -38.71(-1.04%)
Feb 25, 2020 3835 3846 3705 3709 0 -115.98(-3.03%)
Feb 24, 2020 3799 3866 3780 3825 0 -79.85(-2.05%)
Feb 21, 2020 3908 3938 3876 3905 0 -15.34(-0.39%)
Feb 20, 2020 3900 3950 3882 3920 0 +11.27(+0.29%)
Feb 19, 2020 3944 3961 3895 3909 0 -21.76(-0.55%)
Feb 18, 2020 3918 3949 3895 3930 0 -3.48(-0.09%)
Feb 14, 2020 3920 3959 3904 3934 0 +15.04(+0.38%)
Feb 13, 2020 3961 3995 3904 3919 0 -30.86(-0.78%)
Feb 12, 2020 3945 3971 3911 3950 0 +22.15(+0.56%)
Feb 11, 2020 3938 3966 3912 3928 0 +6.27(+0.16%)
Feb 10, 2020 3903 3934 3884 3921 0 +7.84(+0.20%)
Feb 07, 2020 3938 3951 3892 3914 0 -51.27(-1.29%)
Feb 06, 2020 4037 4041 3937 3965 0 -44.50(-1.11%)
Feb 05, 2020 4023 4045 3987 4009 0 +18.80(+0.47%)
Feb 04, 2020 3993 4049 3954 3990 0 +53.13(+1.35%)
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.