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 31, 2008 1130 1198 1115 1167 0 +30.85(+2.72%)
Oct 30, 2008 1126 1157 1099 1136 0 +39.54(+3.61%)
Oct 29, 2008 1082 1142 1060 1096 0 +29.06(+2.72%)
Oct 28, 2008 1018 1080 965.85 1067 0 +77.20(+7.80%)
Oct 27, 2008 1010 1056 968.38 990.18 0 -44.10(-4.26%)
Oct 24, 2008 1033 1072 1001 1034 0 -56.02(-5.14%)
Oct 23, 2008 1124 1161 1051 1090 0 -46.97(-4.13%)
Oct 22, 2008 1186 1208 1096 1137 0 -82.16(-6.74%)
Oct 21, 2008 1248 1259 1206 1219 0 -37.11(-2.95%)
Oct 20, 2008 1208 1267 1199 1257 0 +51.53(+4.28%)
Oct 17, 2008 1217 1256 1161 1205 0 -30.71(-2.49%)
Oct 16, 2008 1209 1268 1142 1236 0 +29.14(+2.42%)
Oct 15, 2008 1276 1310 1199 1207 0 -91.29(-7.03%)
Oct 14, 2008 1384 1428 1274 1298 0 -26.30(-1.99%)
Oct 13, 2008 1246 1343 1227 1324 0 +100.06(+8.17%)
Oct 10, 2008 1167 1260 1121 1224 0 +16.69(+1.38%)
Oct 09, 2008 1279 1319 1200 1207 0 -59.86(-4.72%)
Oct 08, 2008 1235 1316 1213 1267 0 +2.29(+0.18%)
Oct 07, 2008 1321 1362 1263 1265 0 -45.13(-3.44%)
Oct 06, 2008 1331 1358 1245 1310 0 -50.49(-3.71%)
Oct 03, 2008 1416 1454 1355 1361 0 -41.54(-2.96%)
Oct 02, 2008 1474 1482 1394 1402 0 -67.30(-4.58%)
Oct 01, 2008 1475 1501 1440 1469 0 -14.72(-0.99%)
Sep 30, 2008 1458 1509 1428 1484 0 +35.92(+2.48%)
Sep 29, 2008 1510 1559 1408 1448 0 -90.23(-5.86%)
Sep 26, 2008 1530 1564 1502 1538 0 -32.10(-2.04%)
Sep 25, 2008 1540 1589 1530 1571 0 +25.61(+1.66%)
Sep 24, 2008 1584 1594 1532 1545 0 -30.61(-1.94%)
Sep 23, 2008 1599 1626 1564 1576 0 -30.23(-1.88%)
Sep 22, 2008 1630 1667 1585 1606 0 -34.46(-2.10%)
Sep 19, 2008 1658 1707 1578 1640 0 +61.67(+3.91%)
Sep 18, 2008 1556 1613 1497 1579 0 +53.38(+3.50%)
Sep 17, 2008 1557 1576 1513 1525 0 -61.96(-3.90%)
Sep 16, 2008 1542 1592 1498 1587 0 +15.92(+1.01%)
Sep 15, 2008 1575 1627 1551 1571 0 -49.54(-3.06%)
Sep 12, 2008 1597 1634 1580 1621 0 +20.51(+1.28%)
Sep 11, 2008 1574 1609 1550 1600 0 +4.80(+0.30%)
Sep 10, 2008 1599 1622 1572 1595 0 +0.68(+0.04%)
Sep 09, 2008 1625 1650 1585 1595 0 -51.78(-3.14%)
Sep 08, 2008 1669 1684 1619 1647 0 +53.30(+3.35%)
Sep 05, 2008 1578 1605 1557 1593 0 -5.89(-0.37%)
Sep 04, 2008 1636 1646 1590 1599 0 -60.80(-3.66%)
Sep 03, 2008 1654 1680 1632 1660 0 -6.76(-0.41%)
Sep 02, 2008 1691 1722 1654 1667 0 -4.28(-0.26%)
Sep 01, 2008 1678 1701 1657 1671 0 +0.00(+0.00%)
Aug 29, 2008 1678 1701 1657 1671 0 -15.91(-0.94%)
Aug 28, 2008 1664 1699 1655 1687 0 +17.70(+1.06%)
Aug 27, 2008 1658 1692 1640 1669 0 -2.85(-0.17%)
Aug 26, 2008 1672 1689 1650 1672 0 -3.33(-0.20%)
Aug 25, 2008 1693 1706 1656 1675 0 -31.96(-1.87%)
Aug 22, 2008 1693 1717 1679 1707 0 +26.14(+1.55%)
Aug 21, 2008 1677 1705 1656 1681 0 -7.64(-0.45%)
Aug 20, 2008 1694 1709 1667 1689 0 +17.88(+1.07%)
Aug 19, 2008 1685 1698 1654 1671 0 -31.32(-1.84%)
Aug 18, 2008 1729 1744 1693 1702 0 -9.79(-0.57%)
Aug 15, 2008 1709 1732 1696 1712 0 +11.86(+0.70%)
Aug 14, 2008 1678 1713 1665 1700 0 +12.66(+0.75%)
Aug 13, 2008 1706 1720 1663 1688 0 -24.04(-1.40%)
Aug 12, 2008 1740 1749 1697 1712 0 -31.17(-1.79%)
Aug 11, 2008 1734 1775 1711 1743 0 -2.51(-0.14%)
Aug 08, 2008 1706 1762 1684 1745 0 +31.31(+1.83%)
Aug 07, 2008 1717 1738 1695 1714 0 -18.88(-1.09%)
Aug 06, 2008 1720 1755 1689 1733 0 +27.77(+1.63%)
Aug 05, 2008 1645 1722 1631 1705 0 +67.84(+4.14%)
Aug 04, 2008 1651 1661 1622 1637 0 -32.58(-1.95%)
Aug 01, 2008 1676 1696 1636 1670 0 -34.87(-2.05%)
Jul 31, 2008 1777 1797 1692 1705 0 -44.82(-2.56%)
Jul 30, 2008 1733 1766 1718 1750 0 +24.63(+1.43%)
Jul 29, 2008 1723 1740 1700 1725 0 +27.43(+1.62%)
Jul 28, 2008 1701 1724 1682 1697 0 -20.69(-1.20%)
Jul 25, 2008 1755 1782 1708 1718 0 -19.42(-1.12%)
Jul 24, 2008 1752 1790 1708 1738 0 +3.50(+0.20%)
Jul 23, 2008 1747 1779 1707 1734 0 +51.41(+3.06%)
Jul 22, 2008 1644 1694 1628 1683 0 +39.06(+2.38%)
Jul 21, 2008 1644 1665 1615 1644 0 +10.74(+0.66%)
Jul 18, 2008 1653 1665 1606 1633 0 -18.11(-1.10%)
Jul 17, 2008 1630 1663 1604 1651 0 +39.93(+2.48%)
Jul 16, 2008 1590 1616 1557 1611 0 +30.51(+1.93%)
Jul 15, 2008 1581 1602 1555 1581 0 -10.20(-0.64%)
Jul 14, 2008 1616 1627 1575 1591 0 +6.12(+0.39%)
Jul 11, 2008 1585 1601 1559 1585 0 -11.09(-0.69%)
Jul 10, 2008 1595 1611 1572 1596 0 +3.52(+0.22%)
Jul 09, 2008 1624 1644 1585 1592 0 -38.82(-2.38%)
Jul 08, 2008 1613 1649 1578 1631 0 +5.14(+0.32%)
Jul 07, 2008 1639 1660 1608 1626 0 -24.41(-1.48%)
Jul 04, 2008 1630 1679 1608 1650 0 +0.00(+0.00%)
Jul 03, 2008 1630 1679 1608 1650 0 -11.10(-0.67%)
Jul 02, 2008 1696 1717 1657 1661 0 -52.36(-3.06%)
Jul 01, 2008 1720 1731 1690 1714 0 -43.42(-2.47%)
Jun 30, 2008 1765 1782 1742 1757 0 +15.05(+0.86%)
Jun 27, 2008 1751 1772 1730 1742 0 +6.48(+0.37%)
Jun 26, 2008 1771 1780 1724 1736 0 -37.51(-2.12%)
Jun 25, 2008 1765 1798 1750 1773 0 +22.98(+1.31%)
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.