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 (%)
Jan 31, 2018 3715 3727 3660 3667 0 -30.18(-0.82%)
Jan 30, 2018 3724 3733 3682 3697 0 -57.33(-1.53%)
Jan 29, 2018 3781 3807 3750 3754 0 -52.63(-1.38%)
Jan 26, 2018 3807 3821 3777 3807 0 +11.04(+0.29%)
Jan 25, 2018 3819 3824 3769 3796 0 -14.08(-0.37%)
Jan 24, 2018 3816 3840 3788 3810 0 +7.97(+0.21%)
Jan 23, 2018 3805 3821 3775 3802 0 -4.92(-0.13%)
Jan 22, 2018 3810 3828 3775 3807 0 -5.55(-0.15%)
Jan 19, 2018 3774 3820 3764 3813 0 +50.54(+1.34%)
Jan 18, 2018 3774 3798 3749 3762 0 -5.95(-0.16%)
Jan 17, 2018 3786 3793 3747 3768 0 +3.44(+0.09%)
Jan 16, 2018 3824 3844 3756 3765 0 -26.33(-0.69%)
Jan 12, 2018 3791 3791 3791 3791 0 +0.52(+0.01%)
Jan 11, 2018 3736 3792 3715 3790 0 +62.72(+1.68%)
Jan 10, 2018 3711 3739 3679 3728 0 +9.74(+0.26%)
Jan 09, 2018 3740 3759 3707 3718 0 -22.45(-0.60%)
Jan 08, 2018 3707 3762 3690 3740 0 +28.96(+0.78%)
Jan 05, 2018 3677 3716 3666 3711 0 +45.02(+1.23%)
Jan 04, 2018 3667 3698 3646 3666 0 +26.43(+0.73%)
Jan 03, 2018 3649 3665 3612 3640 0 -10.26(-0.28%)
Jan 02, 2018 3629 3663 3602 3650 0 +28.95(+0.80%)
Dec 29, 2017 3621 3621 3621 3621 0 -20.61(-0.57%)
Dec 28, 2017 3638 3646 3609 3642 0 +6.01(+0.17%)
Dec 27, 2017 3625 3653 3621 3636 0 +14.07(+0.39%)
Dec 26, 2017 3615 3647 3607 3622 0 +7.22(+0.20%)
Dec 22, 2017 3641 3646 3598 3615 0 -19.91(-0.55%)
Dec 21, 2017 3623 3650 3605 3634 0 +11.82(+0.33%)
Dec 20, 2017 3611 3635 3599 3623 0 +29.94(+0.83%)
Dec 19, 2017 3600 3621 3566 3593 0 -5.63(-0.16%)
Dec 18, 2017 3579 3627 3562 3598 0 +43.20(+1.22%)
Dec 15, 2017 3535 3587 3525 3555 0 +39.70(+1.13%)
Dec 14, 2017 3599 3603 3507 3515 0 -80.57(-2.24%)
Dec 13, 2017 3584 3633 3574 3596 0 +12.44(+0.35%)
Dec 12, 2017 3607 3627 3576 3584 0 -30.62(-0.85%)
Dec 11, 2017 3642 3654 3594 3614 0 -23.49(-0.65%)
Dec 08, 2017 3633 3653 3598 3638 0 +25.35(+0.70%)
Dec 07, 2017 3565 3625 3555 3612 0 +41.34(+1.16%)
Dec 06, 2017 3600 3621 3557 3571 0 -37.44(-1.04%)
Dec 05, 2017 3634 3657 3597 3608 0 -37.27(-1.02%)
Dec 04, 2017 3649 3681 3605 3646 0 +60.76(+1.69%)
Dec 01, 2017 3596 3606 3529 3585 0 -11.95(-0.33%)
Nov 30, 2017 3561 3627 3548 3597 0 +44.38(+1.25%)
Nov 29, 2017 3522 3571 3511 3553 0 +35.65(+1.01%)
Nov 28, 2017 3466 3520 3456 3517 0 +57.34(+1.66%)
Nov 27, 2017 3435 3470 3428 3460 0 +23.33(+0.68%)
Nov 24, 2017 3458 3466 3428 3436 0 -12.33(-0.36%)
Nov 22, 2017 3451 3466 3427 3449 0 +0.14(+0.00%)
Nov 21, 2017 3440 3464 3418 3448 0 +14.92(+0.43%)
Nov 20, 2017 3409 3444 3400 3433 0 +27.05(+0.79%)
Nov 17, 2017 3393 3428 3385 3406 0 +4.52(+0.13%)
Nov 16, 2017 3376 3414 3367 3402 0 +31.61(+0.94%)
Nov 15, 2017 3361 3390 3337 3370 0 -7.70(-0.23%)
Nov 14, 2017 3371 3385 3350 3378 0 +4.58(+0.14%)
Nov 13, 2017 3368 3401 3353 3373 0 -6.88(-0.20%)
Nov 10, 2017 3364 3396 3350 3380 0 +3.26(+0.10%)
Nov 09, 2017 3389 3405 3355 3377 0 -33.27(-0.98%)
Nov 08, 2017 3426 3448 3380 3410 0 -19.54(-0.57%)
Nov 07, 2017 3463 3473 3413 3430 0 -26.96(-0.78%)
Nov 06, 2017 3446 3471 3413 3457 0 +1.66(+0.05%)
Nov 03, 2017 3464 3486 3441 3455 0 -9.42(-0.27%)
Nov 02, 2017 3461 3486 3431 3465 0 +4.52(+0.13%)
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.