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 (%)
Oct 30, 2015 3106 3159 3083 3104 0 +22.22(+0.72%)
Oct 29, 2015 3083 3101 3058 3082 0 -7.42(-0.24%)
Oct 28, 2015 3020 3093 3015 3089 0 +81.24(+2.70%)
Oct 27, 2015 3031 3044 2996 3008 0 -42.37(-1.39%)
Oct 26, 2015 3057 3077 3032 3050 0 -9.28(-0.30%)
Oct 23, 2015 3055 3082 3023 3060 0 +25.99(+0.86%)
Oct 22, 2015 2991 3068 2975 3034 0 +76.35(+2.58%)
Oct 21, 2015 2975 2992 2945 2957 0 -3.25(-0.11%)
Oct 20, 2015 2948 2984 2929 2961 0 +8.09(+0.27%)
Oct 19, 2015 2944 2964 2933 2953 0 -3.74(-0.13%)
Oct 16, 2015 2977 2982 2934 2956 0 -16.67(-0.56%)
Oct 15, 2015 2966 2993 2916 2973 0 +14.14(+0.48%)
Oct 14, 2015 2997 3022 2951 2959 0 -46.86(-1.56%)
Oct 13, 2015 3032 3057 2991 3006 0 -41.58(-1.36%)
Oct 12, 2015 3038 3065 3019 3047 0 +13.26(+0.44%)
Oct 09, 2015 3037 3056 3011 3034 0 +2.13(+0.07%)
Oct 08, 2015 2945 3050 2937 3032 0 +71.89(+2.43%)
Oct 07, 2015 2935 2975 2918 2960 0 +47.26(+1.62%)
Oct 06, 2015 2927 2945 2904 2913 0 -12.79(-0.44%)
Oct 05, 2015 2866 2940 2859 2926 0 +88.92(+3.13%)
Oct 02, 2015 2752 2838 2737 2837 0 +46.02(+1.65%)
Oct 01, 2015 2815 2840 2761 2791 0 -21.44(-0.76%)
Sep 30, 2015 2794 2832 2769 2812 0 +32.66(+1.18%)
Sep 29, 2015 2809 2825 2764 2779 0 -19.12(-0.68%)
Sep 28, 2015 2839 2850 2789 2798 0 -61.62(-2.15%)
Sep 25, 2015 2867 2889 2847 2860 0 +7.75(+0.27%)
Sep 24, 2015 2858 2892 2816 2852 0 -30.00(-1.04%)
Sep 23, 2015 2911 2923 2868 2882 0 -21.09(-0.73%)
Sep 22, 2015 2906 2925 2881 2903 0 -31.63(-1.08%)
Sep 21, 2015 2931 2964 2915 2935 0 +23.43(+0.80%)
Sep 18, 2015 2935 2957 2902 2912 0 -59.57(-2.00%)
Sep 17, 2015 2985 3013 2959 2971 0 -17.20(-0.58%)
Sep 16, 2015 2972 3000 2962 2988 0 +21.81(+0.74%)
Sep 15, 2015 2960 2980 2944 2967 0 +18.81(+0.64%)
Sep 14, 2015 2960 2967 2929 2948 0 -10.87(-0.37%)
Sep 11, 2015 2946 2972 2932 2959 0 +1.44(+0.05%)
Sep 10, 2015 2952 2986 2932 2957 0 +3.70(+0.13%)
Sep 09, 2015 3001 3020 2948 2954 0 -29.72(-1.00%)
Sep 08, 2015 2950 2988 2927 2983 0 +82.74(+2.85%)
Sep 04, 2015 2900 2900 2900 2900 0 -46.22(-1.57%)
Sep 03, 2015 2923 2966 2915 2947 0 +29.37(+1.01%)
Sep 02, 2015 2914 2931 2876 2917 0 +27.39(+0.95%)
Sep 01, 2015 2930 2949 2879 2890 0 -94.29(-3.16%)
Aug 31, 2015 2961 3006 2953 2984 0 +8.78(+0.30%)
Aug 28, 2015 2966 2998 2956 2975 0 -2.20(-0.07%)
Aug 27, 2015 2932 2987 2908 2978 0 +82.71(+2.86%)
Aug 26, 2015 2874 2903 2822 2895 0 +68.43(+2.42%)
Aug 25, 2015 2932 2935 2823 2827 0 -41.67(-1.45%)
Aug 24, 2015 2821 2988 2778 2868 0 -100.37(-3.38%)
Aug 21, 2015 2965 3071 2958 2969 0 -83.72(-2.74%)
Aug 20, 2015 3082 3116 3034 3052 0 -45.70(-1.48%)
Aug 19, 2015 3109 3127 3074 3098 0 -19.72(-0.63%)
Aug 18, 2015 3126 3141 3106 3118 0 -8.97(-0.29%)
Aug 17, 2015 3093 3132 3074 3127 0 +28.62(+0.92%)
Aug 14, 2015 3069 3103 3061 3098 0 +26.21(+0.85%)
Aug 13, 2015 3055 3087 3038 3072 0 +15.55(+0.51%)
Aug 12, 2015 3035 3062 3013 3056 0 -1.60(-0.05%)
Aug 11, 2015 3069 3081 3045 3058 0 -35.93(-1.16%)
Aug 10, 2015 3079 3113 3065 3094 0 +40.82(+1.34%)
Aug 07, 2015 3034 3062 3024 3053 0 +12.08(+0.40%)
Aug 06, 2015 3065 3079 3025 3041 0 -23.93(-0.78%)
Aug 05, 2015 3050 3091 3044 3065 0 +31.25(+1.03%)
Aug 04, 2015 3012 3051 3004 3034 0 +23.23(+0.77%)
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.