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, 2011 1637 1654 1616 1626 0 -51.06(-3.04%)
Oct 28, 2011 1690 1704 1668 1677 0 -29.74(-1.74%)
Oct 27, 2011 1682 1730 1670 1707 0 +79.13(+4.86%)
Oct 26, 2011 1626 1645 1599 1628 0 +22.80(+1.42%)
Oct 25, 2011 1624 1633 1597 1605 0 -32.16(-1.96%)
Oct 24, 2011 1594 1646 1593 1637 0 +58.76(+3.72%)
Oct 21, 2011 1569 1587 1544 1578 0 +43.77(+2.85%)
Oct 20, 2011 1539 1546 1504 1535 0 -14.94(-0.96%)
Oct 19, 2011 1562 1579 1538 1550 0 -27.88(-1.77%)
Oct 18, 2011 1554 1591 1530 1577 0 +40.17(+2.61%)
Oct 17, 2011 1566 1575 1534 1537 0 -23.15(-1.48%)
Oct 14, 2011 1563 1570 1538 1560 0 -10.77(-0.69%)
Oct 13, 2011 1571 1584 1549 1571 0 +8.90(+0.57%)
Oct 12, 2011 1540 1579 1548 1562 0 +27.54(+1.79%)
Oct 11, 2011 1516 1543 1511 1535 0 +14.63(+0.96%)
Oct 10, 2011 1500 1523 1492 1520 0 +49.26(+3.35%)
Oct 07, 2011 1485 1496 1452 1471 0 -0.92(-0.06%)
Oct 06, 2011 1453 1479 1446 1472 0 +44.00(+3.08%)
Oct 05, 2011 1405 1437 1393 1428 0 +31.52(+2.26%)
Oct 04, 2011 1330 1398 1317 1396 0 +47.53(+3.52%)
Oct 03, 2011 1407 1420 1347 1349 0 -73.38(-5.16%)
Sep 30, 2011 1437 1452 1417 1422 0 -33.07(-2.27%)
Sep 29, 2011 1466 1478 1425 1455 0 +18.54(+1.29%)
Sep 28, 2011 1481 1488 1430 1437 0 -30.47(-2.08%)
Sep 27, 2011 1472 1503 1455 1467 0 +26.39(+1.83%)
Sep 26, 2011 1430 1444 1403 1441 0 +28.12(+1.99%)
Sep 23, 2011 1395 1437 1362 1413 0 +10.37(+0.74%)
Sep 22, 2011 1417 1436 1390 1402 0 -54.67(-3.75%)
Sep 21, 2011 1514 1524 1455 1457 0 -64.88(-4.26%)
Sep 20, 2011 1529 1560 1521 1522 0 -23.20(-1.50%)
Sep 19, 2011 1530 1559 1517 1545 0 -17.55(-1.12%)
Sep 16, 2011 1567 1580 1546 1563 0 +20.54(+1.33%)
Sep 15, 2011 1533 1548 1514 1542 0 +15.51(+1.02%)
Sep 14, 2011 1511 1546 1482 1526 0 +7.22(+0.48%)
Sep 13, 2011 1497 1530 1491 1519 0 +42.99(+2.91%)
Sep 12, 2011 1456 1481 1441 1476 0 -7.32(-0.49%)
Sep 09, 2011 1503 1528 1477 1484 0 -67.16(-4.33%)
Sep 08, 2011 1558 1578 1545 1551 0 -12.37(-0.79%)
Sep 07, 2011 1532 1568 1535 1563 0 +48.20(+3.18%)
Sep 06, 2011 1479 1519 1474 1515 0 -55.52(-3.54%)
Sep 02, 2011 1570 1570 1570 0 -56.37(-3.47%)
Sep 01, 2011 1647 1668 1619 1627 0 -24.03(-1.46%)
Aug 31, 2011 1644 1670 1635 1651 0 +38.14(+2.36%)
Aug 30, 2011 1600 1622 1585 1613 0 +0.59(+0.04%)
Aug 29, 2011 1586 1614 1577 1612 0 +44.91(+2.87%)
Aug 26, 2011 1524 1575 1511 1567 0 +44.81(+2.94%)
Aug 25, 2011 1555 1567 1511 1522 0 -3.34(-0.22%)
Aug 24, 2011 1506 1534 1490 1526 0 +24.95(+1.66%)
Aug 23, 2011 1453 1502 1445 1501 0 +55.52(+3.84%)
Aug 22, 2011 1474 1480 1436 1445 0 -9.83(-0.68%)
Aug 19, 2011 1453 1500 1443 1455 0 -18.96(-1.29%)
Aug 18, 2011 1513 1520 1464 1474 0 -86.02(-5.51%)
Aug 17, 2011 1578 1593 1548 1560 0 -14.03(-0.89%)
Aug 16, 2011 1564 1587 1553 1574 0 -0.24(-0.02%)
Aug 15, 2011 1564 1580 1550 1574 0 +23.12(+1.49%)
Aug 12, 2011 1560 1575 1537 1551 0 -5.34(-0.34%)
Aug 11, 2011 1493 1572 1487 1557 0 +68.01(+4.57%)
Aug 10, 2011 1530 1547 1486 1489 0 -89.64(-5.68%)
Aug 09, 2011 1574 1581 1490 1578 0 +79.31(+5.29%)
Aug 08, 2011 1577 1603 1495 1499 0 -125.69(-7.74%)
Aug 05, 2011 1644 1658 1584 1625 0 +12.97(+0.80%)
Aug 04, 2011 1663 1668 1610 1612 0 -109.48(-6.36%)
Aug 03, 2011 1711 1730 1687 1721 0 -16.08(-0.93%)
Aug 02, 2011 1767 1783 1732 1737 0 -29.37(-1.66%)
Aug 01, 2011 1785 1793 1744 1767 0 +7.46(+0.42%)
Jul 29, 2011 1735 1772 1718 1759 0 +30.03(+1.74%)
Jul 28, 2011 1743 1763 1726 1729 0 -22.19(-1.27%)
Jul 27, 2011 1789 1793 1746 1751 0 -57.91(-3.20%)
Jul 26, 2011 1833 1842 1801 1809 0 -19.29(-1.05%)
Jul 25, 2011 1820 1838 1811 1828 0 -2.97(-0.16%)
Jul 22, 2011 1837 1844 1820 1831 0 -3.06(-0.17%)
Jul 21, 2011 1810 1851 1805 1834 0 +34.44(+1.91%)
Jul 20, 2011 1806 1814 1786 1800 0 -3.62(-0.20%)
Jul 19, 2011 1794 1810 1783 1804 0 +22.11(+1.24%)
Jul 18, 2011 1777 1796 1764 1782 0 -17.08(-0.95%)
Jul 15, 2011 1798 1811 1784 1799 0 +9.39(+0.52%)
Jul 14, 2011 1831 1835 1783 1789 0 -47.67(-2.60%)
Jul 13, 2011 1850 1859 1834 1837 0 -9.59(-0.52%)
Jul 12, 2011 1852 1864 1843 1846 0 -2.81(-0.15%)
Jul 11, 2011 1859 1866 1839 1849 0 -19.19(-1.03%)
Jul 08, 2011 1865 1879 1856 1868 0 -10.85(-0.58%)
Jul 07, 2011 1876 1885 1870 1879 0 +15.47(+0.83%)
Jul 06, 2011 1850 1870 1846 1864 0 +18.65(+1.01%)
Jul 05, 2011 1847 1856 1832 1845 0 -11.14(-0.60%)
Jul 01, 2011 1856 1856 1856 0 +22.40(+1.22%)
Jun 30, 2011 1816 1842 1812 1834 0 +32.60(+1.81%)
Jun 29, 2011 1790 1806 1779 1801 0 +24.36(+1.37%)
Jun 28, 2011 1763 1781 1759 1777 0 +18.41(+1.05%)
Jun 27, 2011 1756 1772 1742 1759 0 -4.88(-0.28%)
Jun 24, 2011 1781 1786 1755 1763 0 -12.07(-0.68%)
Jun 23, 2011 1750 1780 1736 1776 0 -6.52(-0.37%)
Jun 22, 2011 1783 1804 1777 1782 0 +3.84(+0.22%)
Jun 21, 2011 1753 1784 1749 1778 0 +40.63(+2.34%)
Jun 20, 2011 1736 1754 1718 1738 0 -4.13(-0.24%)
Jun 17, 2011 1751 1760 1735 1742 0 +3.62(+0.21%)
Jun 16, 2011 1724 1751 1722 1738 0 +0.29(+0.02%)
Jun 15, 2011 1752 1763 1731 1738 0 -31.24(-1.77%)
Jun 14, 2011 1749 1780 1744 1769 0 +40.69(+2.35%)
Jun 13, 2011 1714 1744 1705 1728 0 +26.21(+1.54%)
Jun 10, 2011 1725 1729 1698 1702 0 -36.68(-2.11%)
Jun 09, 2011 1733 1748 1727 1739 0 +15.65(+0.91%)
Jun 08, 2011 1712 1732 1717 1723 0 +4.46(+0.26%)
Jun 07, 2011 1725 1738 1716 1719 0 +24.78(+1.46%)
Jun 06, 2011 1709 1717 1688 1694 0 -23.36(-1.36%)
Jun 03, 2011 1716 1733 1700 1717 0 -327.59(-16.02%)
May 24, 2011 2045 2060 2029 2045 0 +12.65(+0.62%)
May 23, 2011 2049 2057 2022 2032 0 -53.08(-2.55%)
May 20, 2011 2111 2118 2076 2085 0 -29.53(-1.40%)
May 19, 2011 2108 2130 2096 2115 0 +13.41(+0.64%)
May 18, 2011 2066 2109 2071 2101 0 +25.76(+1.24%)
May 17, 2011 2086 2097 2055 2076 0 -18.18(-0.87%)
May 16, 2011 2106 2122 2087 2094 0 -22.32(-1.05%)
May 13, 2011 2139 2143 2111 2116 0 -32.15(-1.50%)
May 12, 2011 2131 2153 2123 2148 0 +5.29(+0.25%)
May 11, 2011 2170 2174 2123 2143 0 -36.23(-1.66%)
May 10, 2011 2183 2192 2163 2179 0 -2.37(-0.11%)
May 09, 2011 2147 2186 2153 2182 0 +13.31(+0.61%)
May 06, 2011 2184 2211 2162 2168 0 -11.89(-0.55%)
May 05, 2011 2188 2208 2168 2180 0 -8.75(-0.40%)
May 04, 2011 2218 2221 2182 2189 0 -21.84(-0.99%)
May 03, 2011 2231 2239 2201 2211 0 -21.42(-0.96%)
May 02, 2011 2232 2250 2228 2232 0 -4.21(-0.19%)
Apr 29, 2011 2221 2250 2210 2236 0 +14.10(+0.63%)
Apr 28, 2011 2216 2233 2200 2222 0 +11.26(+0.51%)
Apr 27, 2011 2199 2218 2176 2211 0 -5.00(-0.23%)
Apr 26, 2011 2201 2229 2183 2216 0 +27.83(+1.27%)
Apr 25, 2011 2191 2205 2177 2188 0 -30.06(-1.36%)
Apr 21, 2011 2215 2224 2199 2218 0 +21.68(+0.99%)
Apr 20, 2011 2190 2201 2169 2197 0 +42.19(+1.96%)
Apr 19, 2011 2139 2163 2130 2154 0 +22.90(+1.07%)
Apr 18, 2011 2140 2150 2109 2132 0 -36.72(-1.69%)
Apr 15, 2011 2158 2179 2150 2168 0 +13.57(+0.63%)
Apr 14, 2011 2135 2157 2123 2155 0 +8.44(+0.39%)
Apr 13, 2011 2148 2157 2128 2146 0 +13.26(+0.62%)
Apr 12, 2011 2138 2149 2119 2133 0 -16.10(-0.75%)
Apr 11, 2011 2158 2165 2142 2149 0 -5.10(-0.24%)
Apr 08, 2011 2181 2186 2145 2154 0 -6.43(-0.30%)
Apr 07, 2011 2182 2190 2154 2161 0 -20.19(-0.93%)
Apr 06, 2011 2198 2202 2165 2181 0 -21.85(-0.99%)
Apr 05, 2011 2199 2219 2188 2203 0 -15.15(-0.68%)
Apr 04, 2011 2213 2229 2204 2218 0 -1.54(-0.07%)
Apr 01, 2011 2207 2229 2198 2219 0 +5.63(+0.25%)
Mar 31, 2011 2191 2223 2183 2214 0 +24.41(+1.11%)
Mar 30, 2011 2183 2200 2173 2189 0 +26.30(+1.22%)
Mar 29, 2011 2133 2165 2126 2163 0 +34.32(+1.61%)
Mar 28, 2011 2160 2169 2124 2129 0 -23.20(-1.08%)
Mar 25, 2011 2138 2165 2125 2152 0 +2.18(+0.10%)
Mar 24, 2011 2137 2158 2123 2150 0 +56.53(+2.70%)
Mar 23, 2011 2102 2108 2067 2093 0 -17.20(-0.82%)
Mar 22, 2011 2128 2131 2086 2110 0 -16.18(-0.76%)
Mar 21, 2011 2126 2136 2106 2127 0 +45.89(+2.21%)
Mar 18, 2011 2102 2115 2073 2081 0 -0.41(-0.02%)
Mar 17, 2011 2073 2111 2050 2081 0 +62.19(+3.08%)
Mar 16, 2011 2036 2055 1988 2019 0 -19.24(-0.94%)
Mar 15, 2011 1965 2048 1953 2038 0 +63.36(+3.21%)
Mar 14, 2011 1972 1997 1953 1975 0 -56.54(-2.78%)
Mar 11, 2011 2003 2040 1990 2031 0 +1.76(+0.09%)
Mar 10, 2011 2044 2054 2021 2030 0 -42.14(-2.03%)
Mar 09, 2011 2071 2085 2054 2072 0 -7.34(-0.35%)
Mar 08, 2011 2041 2089 2035 2079 0 +39.41(+1.93%)
Mar 07, 2011 2070 2072 2022 2040 0 -27.12(-1.31%)
Mar 04, 2011 2100 2102 2044 2067 0 -41.94(-1.99%)
Mar 03, 2011 2072 2113 2071 2109 0 +55.73(+2.71%)
Mar 02, 2011 2041 2068 2035 2053 0 +13.19(+0.65%)
Mar 01, 2011 2063 2082 2028 2040 0 -27.17(-1.31%)
Feb 28, 2011 2051 2078 2045 2067 0 +39.88(+1.97%)
Feb 25, 2011 2001 2035 1997 2027 0 +39.24(+1.97%)
Feb 24, 2011 1996 2009 1969 1988 0 -11.54(-0.58%)
Feb 23, 2011 2034 2054 1981 1999 0 -58.15(-2.83%)
Feb 22, 2011 2096 2106 2050 2058 0 -86.67(-4.04%)
Feb 18, 2011 2144 2144 2144 0 +5.51(+0.26%)
Feb 17, 2011 2114 2156 2094 2139 0 +12.31(+0.58%)
Feb 16, 2011 2113 2133 2102 2126 0 +18.33(+0.87%)
Feb 15, 2011 2115 2123 2101 2108 0 -10.00(-0.47%)
Feb 14, 2011 2116 2128 2110 2118 0 +5.18(+0.25%)
Feb 11, 2011 2087 2126 2097 2113 0 +6.27(+0.30%)
Feb 10, 2011 2068 2114 2083 2107 0 -5.83(-0.28%)
Feb 09, 2011 2108 2121 2091 2112 0 -23.35(-1.09%)
Feb 08, 2011 2122 2143 2116 2136 0 -1.88(-0.09%)
Feb 07, 2011 2118 2143 2114 2138 0 +17.11(+0.81%)
Feb 04, 2011 2090 2126 2093 2121 0 +10.68(+0.51%)
Feb 03, 2011 2109 2116 2081 2110 0 -10.18(-0.48%)
Feb 02, 2011 2119 2137 2106 2120 0 +22.91(+1.09%)
Feb 01, 2011 2071 2109 2064 2097 0 +44.10(+2.15%)
Jan 31, 2011 2037 2070 2026 2053 0 +22.24(+1.10%)
Jan 28, 2011 2074 2092 2022 2031 0 -36.44(-1.76%)
Jan 27, 2011 2064 2077 2047 2067 0 +19.36(+0.95%)
Jan 26, 2011 2039 2057 2026 2048 0 +15.22(+0.75%)
Jan 25, 2011 2036 2046 2008 2033 0 +11.75(+0.58%)
Jan 24, 2011 1996 2029 1990 2021 0 +34.25(+1.72%)
Jan 21, 2011 2007 2014 1979 1987 0 -32.31(-1.60%)
Jan 20, 2011 2025 2038 2003 2019 0 -24.52(-1.20%)
Jan 19, 2011 2070 2075 2038 2043 0 -28.65(-1.38%)
Jan 18, 2011 2066 2079 2054 2072 0 +10.81(+0.52%)
Jan 14, 2011 2061 2061 2061 0 +23.64(+1.16%)
Jan 13, 2011 2045 2054 2030 2038 0 -5.13(-0.25%)
Jan 12, 2011 2020 2054 2022 2043 0 +21.33(+1.06%)
Jan 11, 2011 2011 2033 1997 2021 0 +11.40(+0.57%)
Jan 10, 2011 1985 2015 1974 2010 0 +8.99(+0.45%)
Jan 07, 2011 2005 2027 1988 2001 0 -11.89(-0.59%)
Jan 06, 2011 2014 2033 2006 2013 0 -22.08(-1.08%)
Jan 05, 2011 2022 2041 2012 2035 0 +4.93(+0.24%)
Jan 04, 2011 2048 2052 2011 2030 0 -29.62(-1.44%)
Jan 03, 2011 2040 2066 2017 2060 0 +48.90(+2.43%)
Dec 31, 2010 2014 2026 2005 2011 0 -7.10(-0.35%)
Dec 30, 2010 2024 2031 2013 2018 0 -5.55(-0.27%)
Dec 29, 2010 2034 2042 2020 2023 0 +2.22(+0.11%)
Dec 28, 2010 2021 2029 2010 2021 0 +0.64(+0.03%)
Dec 27, 2010 2001 2025 1999 2021 0 +22.87(+1.14%)
Dec 23, 2010 1998 2012 1990 1998 0 -5.98(-0.30%)
Dec 22, 2010 2001 2012 1987 2004 0 +5.28(+0.26%)
Dec 21, 2010 1993 2007 1983 1998 0 +10.01(+0.50%)
Dec 20, 2010 1995 2007 1980 1988 0 -11.31(-0.57%)
Dec 17, 2010 1997 2014 1991 2000 0 +3.88(+0.19%)
Dec 16, 2010 1985 2002 1972 1996 0 +5.39(+0.27%)
Dec 15, 2010 1994 2008 1976 1990 0 -3.33(-0.17%)
Dec 14, 2010 1985 2011 1981 1994 0 +40.54(+2.08%)
Dec 10, 2010 1937 1958 1928 1953 0 +21.12(+1.09%)
Dec 09, 2010 1941 1946 1924 1932 0 +3.35(+0.17%)
Dec 08, 2010 1932 1941 1915 1929 0 -8.62(-0.44%)
Dec 07, 2010 1929 1953 1915 1937 0 +21.97(+1.15%)
Dec 06, 2010 1913 1928 1901 1915 0 -0.15(-0.01%)
Dec 03, 2010 1908 1922 1896 1916 0 +0.05(+0.00%)
Dec 02, 2010 1877 1924 1872 1916 0 +47.74(+2.56%)
Dec 01, 2010 1838 1878 1833 1868 0 +36.21(+1.98%)
Nov 30, 2010 1810 1836 1803 1832 0 +0.54(+0.03%)
Nov 29, 2010 1824 1837 1805 1831 0 -3.89(-0.21%)
Nov 26, 2010 1820 1843 1818 1835 0 +12.86(+0.71%)
Nov 24, 2010 1805 1822 1822 1822 0 +37.74(+2.12%)
Nov 23, 2010 1788 1800 1772 1784 0 -36.58(-2.01%)
Nov 22, 2010 1802 1831 1794 1821 0 +10.28(+0.57%)
Nov 19, 2010 1814 1819 1791 1811 0 -11.63(-0.64%)
Nov 18, 2010 1812 1838 1809 1822 0 +41.24(+2.32%)
Nov 17, 2010 1789 1795 1771 1781 0 -4.14(-0.23%)
Nov 16, 2010 1804 1807 1776 1785 0 -36.27(-1.99%)
Nov 15, 2010 1824 1842 1804 1821 0 +12.22(+0.68%)
Nov 12, 2010 1828 1845 1802 1809 0 -40.03(-2.16%)
Nov 11, 2010 1835 1861 1829 1849 0 +3.22(+0.17%)
Nov 10, 2010 1836 1851 1823 1846 0 +0.20(+0.01%)
Nov 09, 2010 1867 1876 1833 1846 0 -18.13(-0.97%)
Nov 08, 2010 1863 1871 1848 1864 0 +13.54(+0.73%)
Nov 05, 2010 1843 1859 1833 1850 0 +20.94(+1.14%)
Nov 04, 2010 1802 1833 1799 1829 0 +38.36(+2.14%)
Nov 03, 2010 1790 1799 1767 1791 0 -1.36(-0.08%)
Nov 02, 2010 1784 1801 1773 1792 0 +23.68(+1.34%)
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.