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, 2012 1770 1868 1772 1841 0 +80.40(+4.57%)
Oct 26, 2012 1761 1761 1761 0 -8.15(-0.46%)
Oct 25, 2012 1774 1791 1762 1769 0 -0.07(-0.00%)
Oct 24, 2012 1768 1786 1761 1769 0 +0.29(+0.02%)
Oct 23, 2012 1734 1772 1732 1769 0 -0.98(-0.06%)
Oct 19, 2012 1789 1792 1757 1770 0 -30.68(-1.70%)
Oct 18, 2012 1770 1819 1779 1800 0 +24.24(+1.36%)
Oct 17, 2012 1748 1784 1753 1776 0 +17.67(+1.00%)
Oct 16, 2012 1731 1766 1738 1759 0 +29.40(+1.70%)
Oct 15, 2012 1703 1735 1707 1729 0 +24.64(+1.45%)
Oct 12, 2012 1690 1717 1693 1705 0 +0.14(+0.01%)
Oct 11, 2012 1695 1717 1697 1704 0 +10.85(+0.64%)
Oct 10, 2012 1682 1703 1684 1694 0 -10.65(-0.62%)
Oct 09, 2012 1712 1729 1696 1704 0 -22.46(-1.30%)
Oct 08, 2012 1718 1738 1720 1727 0 -13.37(-0.77%)
Oct 06, 2012 1725 1756 1728 1740 0 +0.00(+0.00%)
Oct 05, 2012 1725 1756 1728 1740 0 +18.19(+1.06%)
Oct 04, 2012 1707 1731 1707 1722 0 -4.96(-0.29%)
Oct 03, 2012 1718 1739 1714 1727 0 +16.30(+0.95%)
Oct 02, 2012 1713 1721 1700 1711 0 +4.27(+0.25%)
Oct 01, 2012 1719 1730 1699 1706 0 -8.18(-0.48%)
Sep 28, 2012 1693 1721 1691 1714 0 +3.94(+0.23%)
Sep 27, 2012 1679 1711 1681 1710 0 +40.05(+2.40%)
Sep 26, 2012 1675 1692 1658 1670 0 -23.83(-1.41%)
Sep 25, 2012 1708 1731 1693 1694 0 -17.47(-1.02%)
Sep 24, 2012 1698 1726 1701 1712 0 -10.00(-0.58%)
Sep 21, 2012 1723 1742 1716 1722 0 +6.96(+0.41%)
Sep 20, 2012 1698 1722 1697 1715 0 -20.38(-1.17%)
Sep 19, 2012 1722 1751 1722 1735 0 -4.86(-0.28%)
Sep 18, 2012 1723 1751 1721 1740 0 +16.01(+0.93%)
Sep 17, 2012 1732 1780 1718 1724 0 -24.92(-1.42%)
Sep 14, 2012 1727 1763 1736 1749 0 +25.69(+1.49%)
Sep 13, 2012 1691 1733 1688 1723 0 +25.62(+1.51%)
Sep 12, 2012 1685 1707 1687 1698 0 +8.46(+0.50%)
Sep 11, 2012 1675 1701 1680 1689 0 +4.69(+0.28%)
Sep 10, 2012 1684 1706 1679 1684 0 -8.22(-0.49%)
Sep 07, 2012 1684 1708 1678 1693 0 +18.33(+1.09%)
Sep 06, 2012 1625 1683 1622 1674 0 +49.79(+3.06%)
Sep 05, 2012 1619 1639 1617 1625 0 -10.74(-0.66%)
Sep 04, 2012 1615 1641 1600 1635 0 +9.36(+0.58%)
Aug 31, 2012 1626 1626 1626 0 -5.94(-0.36%)
Aug 30, 2012 1622 1645 1620 1632 0 -23.37(-1.41%)
Aug 29, 2012 1650 1671 1648 1655 0 -18.35(-1.10%)
Aug 27, 2012 1678 1695 1666 1674 0 -23.21(-1.37%)
Aug 24, 2012 1675 1710 1679 1697 0 +6.93(+0.41%)
Aug 23, 2012 1676 1709 1676 1690 0 -10.40(-0.61%)
Aug 22, 2012 1680 1709 1683 1700 0 +5.92(+0.35%)
Aug 21, 2012 1681 1715 1684 1694 0 -0.82(-0.05%)
Aug 20, 2012 1694 1715 1683 1695 0 -23.57(-1.37%)
Aug 17, 2012 1691 1723 1697 1719 0 +30.71(+1.82%)
Aug 16, 2012 1640 1693 1647 1688 0 +47.25(+2.88%)
Aug 15, 2012 1627 1651 1630 1641 0 -1.45(-0.09%)
Aug 14, 2012 1637 1657 1637 1642 0 +6.06(+0.37%)
Aug 13, 2012 1130 1646 1625 1636 0 -7.88(-0.48%)
Aug 11, 2012 1617 1652 1624 1644 0 +0.00(+0.00%)
Aug 10, 2012 1617 1652 1624 1644 0 -1.21(-0.07%)
Aug 09, 2012 1635 1663 1635 1645 0 -10.45(-0.63%)
Aug 08, 2012 1635 1664 1638 1656 0 -23.35(-1.39%)
Aug 07, 2012 1630 1688 1637 1679 0 +61.80(+3.82%)
Aug 06, 2012 1606 1629 1610 1617 0 +10.55(+0.66%)
Aug 03, 2012 1580 1620 1587 1607 0 +44.58(+2.85%)
Aug 02, 2012 1549 1577 1542 1562 0 -25.88(-1.63%)
Aug 01, 2012 1596 1617 1584 1588 0 -3.78(-0.24%)
Jul 31, 2012 1585 1614 1584 1592 0 -19.30(-1.20%)
Jul 30, 2012 1615 1634 1594 1611 0 -51.00(-3.07%)
Jul 27, 2012 1628 1680 1620 1662 0 +41.23(+2.54%)
Jul 26, 2012 1614 1647 1604 1621 0 +22.42(+1.40%)
Jul 25, 2012 1602 1623 1587 1598 0 -16.07(-1.00%)
Jul 24, 2012 1627 1642 1601 1615 0 -25.22(-1.54%)
Jul 23, 2012 1613 1668 1612 1640 0 -24.84(-1.49%)
Jul 20, 2012 1647 1676 1644 1665 0 -12.67(-0.76%)
Jul 19, 2012 1622 1688 1621 1677 0 +63.93(+3.96%)
Jul 18, 2012 1571 1638 1579 1613 0 +30.21(+1.91%)
Jul 17, 2012 1576 1599 1571 1583 0 -11.68(-0.73%)
Jul 16, 2012 1594 1612 1583 1595 0 -14.88(-0.92%)
Jul 14, 2012 1562 1616 1573 1610 0 +0.00(+0.00%)
Jul 13, 2012 1562 1616 1573 1610 0 +43.42(+2.77%)
Jul 12, 2012 1552 1573 1538 1566 0 -5.77(-0.37%)
Jul 11, 2012 1583 1589 1566 1572 0 -10.18(-0.64%)
Jul 10, 2012 1595 1620 1576 1582 0 -11.55(-0.72%)
Jul 09, 2012 1583 1601 1581 1594 0 -17.49(-1.09%)
Jul 06, 2012 1606 1624 1598 1611 0 -21.53(-1.32%)
Jul 05, 2012 1604 1649 1612 1633 0 +1.71(+0.10%)
Jul 03, 2012 1631 1631 1631 0 -32.29(-1.94%)
Jul 02, 2012 1653 1675 1643 1663 0 -106.62(-6.02%)
Jun 30, 2012 1737 1773 1743 1770 0 -1.12(-0.06%)
Jun 29, 2012 1737 1773 1743 1771 0 +62.92(+3.68%)
Jun 28, 2012 1688 1715 1689 1708 0 -11.06(-0.64%)
Jun 27, 2012 1705 1730 1711 1719 0 +0.84(+0.05%)
Jun 26, 2012 1703 1730 1698 1718 0 -8.40(-0.49%)
Jun 25, 2012 1193 1748 1723 1727 0 -28.87(-1.64%)
Jun 22, 2012 1730 1761 1734 1756 0 +5.15(+0.29%)
Jun 21, 2012 1803 1807 1744 1751 0 -43.82(-2.44%)
Jun 20, 2012 1798 1817 1782 1794 0 -19.64(-1.08%)
Jun 19, 2012 1800 1829 1797 1814 0 +18.81(+1.05%)
Jun 18, 2012 1763 1803 1767 1795 0 +23.55(+1.33%)
Jun 15, 2012 1756 1783 1758 1772 0 +14.64(+0.83%)
Jun 14, 2012 1738 1775 1746 1757 0 +7.56(+0.43%)
Jun 13, 2012 1749 1779 1740 1749 0 -28.35(-1.59%)
Jun 12, 2012 1762 1781 1751 1778 0 +21.24(+1.21%)
Jun 11, 2012 1790 1806 1754 1757 0 -27.39(-1.54%)
Jun 08, 2012 1759 1789 1748 1784 0 +2.52(+0.14%)
Jun 07, 2012 1778 1812 1772 1781 0 +9.02(+0.51%)
Jun 06, 2012 1726 1776 1735 1772 0 +51.62(+3.00%)
Jun 05, 2012 1703 1724 1692 1721 0 +28.95(+1.71%)
Jun 04, 2012 1688 1713 1667 1692 0 -1.62(-0.10%)
Jun 02, 2012 1714 1734 1688 1693 0 +0.00(+0.00%)
Jun 01, 2012 1714 1734 1688 1693 0 -77.92(-4.40%)
May 31, 2012 1778 1788 1746 1771 0 -2.70(-0.15%)
May 30, 2012 1784 1797 1769 1774 0 -34.29(-1.90%)
May 29, 2012 1789 1829 1797 1808 0 +41.01(+2.32%)
May 25, 2012 1767 1767 1767 0 -22.62(-1.26%)
May 24, 2012 1763 1797 1750 1790 0 +20.29(+1.15%)
May 23, 2012 1726 1772 1725 1770 0 +15.29(+0.87%)
May 22, 2012 1734 1768 1739 1754 0 -2.74(-0.16%)
May 21, 2012 1719 1761 1715 1757 0 +46.21(+2.70%)
May 18, 2012 1690 1734 1690 1711 0 -18.32(-1.06%)
May 17, 2012 1764 1786 1727 1729 0 -45.90(-2.59%)
May 16, 2012 1776 1807 1772 1775 0 -29.88(-1.66%)
May 15, 2012 1793 1821 1796 1805 0 -11.67(-0.64%)
May 14, 2012 1810 1833 1804 1817 0 -19.66(-1.07%)
May 11, 2012 1802 1847 1809 1836 0 +18.69(+1.03%)
May 10, 2012 1815 1837 1809 1818 0 +14.84(+0.82%)
May 09, 2012 1774 1814 1778 1803 0 -7.03(-0.39%)
May 08, 2012 1812 1819 1783 1810 0 -25.37(-1.38%)
May 07, 2012 1812 1844 1820 1835 0 +3.08(+0.17%)
May 04, 2012 1833 1851 1825 1832 0 -22.34(-1.20%)
May 03, 2012 1856 1876 1845 1854 0 -14.26(-0.76%)
May 02, 2012 1836 1872 1844 1869 0 +4.31(+0.23%)
May 01, 2012 1849 1887 1852 1864 0 -3.04(-0.16%)
Apr 30, 2012 1871 1886 1856 1867 0 -22.27(-1.18%)
Apr 27, 2012 1875 1898 1867 1890 0 -12.94(-0.68%)
Apr 26, 2012 1875 1909 1882 1903 0 +15.27(+0.81%)
Apr 25, 2012 1872 1903 1874 1887 0 +24.17(+1.30%)
Apr 24, 2012 1832 1875 1836 1863 0 +32.26(+1.76%)
Apr 23, 2012 1815 1838 1807 1831 0 -28.50(-1.53%)
Apr 20, 2012 1844 1871 1848 1859 0 +1.42(+0.08%)
Apr 19, 2012 1847 1882 1837 1858 0 +3.86(+0.21%)
Apr 18, 2012 1837 1866 1840 1854 0 -2.88(-0.16%)
Apr 17, 2012 1832 1869 1841 1857 0 +40.24(+2.21%)
Apr 16, 2012 1805 1834 1800 1817 0 +1.07(+0.06%)
Apr 13, 2012 1810 1831 1810 1816 0 -26.35(-1.43%)
Apr 12, 2012 1789 1850 1801 1842 0 +42.08(+2.34%)
Apr 11, 2012 1772 1804 1780 1800 0 +42.77(+2.43%)
Apr 10, 2012 1785 1806 1753 1757 0 -46.84(-2.60%)
Apr 09, 2012 1788 1810 1787 1804 0 -22.11(-1.21%)
Apr 05, 2012 1812 1840 1817 1826 0 -17.89(-0.97%)
Apr 04, 2012 1825 1847 1821 1844 0 -29.42(-1.57%)
Apr 03, 2012 1870 1891 1862 1874 0 -14.28(-0.76%)
Apr 02, 2012 1857 1900 1860 1888 0 +22.15(+1.19%)
Mar 30, 2012 1862 1881 1860 1866 0 -2.15(-0.12%)
Mar 29, 2012 1851 1877 1849 1868 0 -12.75(-0.68%)
Mar 28, 2012 1879 1897 1860 1881 0 -4.03(-0.21%)
Mar 27, 2012 1873 1898 1880 1885 0 +7.33(+0.39%)
Mar 26, 2012 1855 1882 1856 1877 0 +33.35(+1.81%)
Mar 23, 2012 1829 1855 1821 1844 0 -7.28(-0.39%)
Mar 22, 2012 1850 1874 1838 1851 0 -35.90(-1.90%)
Mar 21, 2012 1877 1897 1872 1887 0 -7.20(-0.38%)
Mar 20, 2012 1888 1910 1881 1894 0 -22.61(-1.18%)
Mar 19, 2012 1904 1933 1906 1917 0 -1.04(-0.05%)
Mar 16, 2012 1924 1946 1915 1918 0 -12.36(-0.64%)
Mar 15, 2012 1913 1938 1913 1930 0 -1.36(-0.07%)
Mar 14, 2012 1909 1940 1912 1932 0 +20.01(+1.05%)
Mar 13, 2012 1878 1913 1885 1912 0 +27.08(+1.44%)
Mar 12, 2012 1885 1895 1875 1885 0 -11.63(-0.61%)
Mar 09, 2012 1879 1913 1882 1896 0 +20.63(+1.10%)
Mar 08, 2012 1842 1883 1850 1876 0 +37.80(+2.06%)
Mar 07, 2012 1804 1844 1811 1838 0 +32.46(+1.80%)
Mar 06, 2012 1809 1831 1801 1805 0 -45.23(-2.44%)
Mar 05, 2012 1839 1860 1840 1851 0 -4.78(-0.26%)
Mar 02, 2012 1857 1876 1846 1855 0 -10.41(-0.56%)
Mar 01, 2012 1847 1879 1854 1866 0 -7.14(-0.38%)
Feb 29, 2012 1874 1902 1867 1873 0 -4.93(-0.26%)
Feb 28, 2012 1856 1890 1856 1878 0 +9.77(+0.52%)
Feb 27, 2012 1838 1878 1833 1868 0 +11.63(+0.63%)
Feb 24, 2012 1857 1875 1846 1856 0 -8.77(-0.47%)
Feb 23, 2012 1849 1880 1844 1865 0 +18.22(+0.99%)
Feb 22, 2012 1841 1866 1838 1847 0 -10.69(-0.58%)
Feb 21, 2012 1843 1876 1839 1858 0 +0.42(+0.02%)
Feb 17, 2012 1857 1857 1857 0 +18.28(+0.99%)
Feb 16, 2012 1797 1846 1808 1839 0 +36.99(+2.05%)
Feb 15, 2012 1823 1838 1796 1802 0 -9.78(-0.54%)
Feb 14, 2012 1802 1824 1800 1812 0 -11.57(-0.63%)
Feb 13, 2012 1797 1830 1801 1823 0 +30.73(+1.71%)
Feb 10, 2012 1772 1802 1777 1793 0 -8.73(-0.48%)
Feb 09, 2012 1793 1816 1787 1801 0 -4.25(-0.24%)
Feb 08, 2012 1799 1821 1794 1806 0 -11.35(-0.62%)
Feb 07, 2012 1802 1832 1805 1817 0 -5.03(-0.28%)
Feb 06, 2012 1800 1830 1808 1822 0 +5.60(+0.31%)
Feb 03, 2012 1787 1832 1788 1816 0 +34.63(+1.94%)
Feb 02, 2012 1777 1797 1766 1782 0 +3.78(+0.21%)
Feb 01, 2012 1746 1788 1757 1778 0 +22.44(+1.28%)
Jan 31, 2012 1766 1771 1742 1755 0 +1.31(+0.07%)
Jan 30, 2012 1744 1760 1730 1754 0 -0.80(-0.05%)
Jan 27, 2012 1741 1759 1737 1755 0 +0.36(+0.02%)
Jan 26, 2012 1747 1765 1743 1755 0 +4.27(+0.24%)
Jan 25, 2012 1724 1754 1713 1750 0 +26.92(+1.56%)
Jan 24, 2012 1700 1729 1704 1723 0 -7.03(-0.41%)
Jan 23, 2012 1718 1746 1721 1730 0 +0.85(+0.05%)
Jan 20, 2012 1714 1742 1715 1730 0 +3.51(+0.20%)
Jan 19, 2012 1708 1734 1714 1726 0 +13.53(+0.79%)
Jan 18, 2012 1678 1716 1678 1713 0 +47.32(+2.84%)
Jan 17, 2012 1672 1696 1658 1665 0 +14.10(+0.85%)
Jan 13, 2012 1651 1651 1651 0 -1.55(-0.09%)
Jan 12, 2012 1630 1657 1628 1653 0 +12.76(+0.78%)
Jan 11, 2012 1617 1648 1621 1640 0 +6.27(+0.38%)
Jan 10, 2012 1621 1642 1622 1634 0 +9.96(+0.61%)
Jan 09, 2012 1604 1629 1611 1624 0 +8.03(+0.50%)
Jan 06, 2012 1609 1627 1602 1616 0 -16.47(-1.01%)
Jan 05, 2012 1595 1635 1593 1632 0 +5.27(+0.32%)
Jan 04, 2012 1602 1632 1608 1627 0 +35.21(+2.21%)
Dec 30, 2011 1603 1607 1587 1592 0 -4.25(-0.27%)
Dec 29, 2011 1575 1601 1571 1596 0 +23.35(+1.48%)
Dec 28, 2011 1600 1605 1569 1573 0 -28.31(-1.77%)
Dec 27, 2011 1593 1615 1586 1601 0 +6.65(+0.42%)
Dec 23, 2011 1594 1594 1594 0 +1.29(+0.08%)
Dec 21, 2011 1580 1600 1560 1593 0 +6.98(+0.44%)
Dec 20, 2011 1559 1595 1553 1586 0 +62.61(+4.11%)
Dec 19, 2011 1554 1567 1518 1523 0 -23.92(-1.55%)
Dec 16, 2011 1547 1568 1531 1547 0 +16.74(+1.09%)
Dec 15, 2011 1540 1549 1522 1530 0 -6.82(-0.44%)
Dec 14, 2011 1559 1565 1530 1537 0 -33.20(-2.11%)
Dec 13, 2011 1606 1614 1563 1571 0 -26.60(-1.67%)
Dec 12, 2011 1602 1607 1572 1597 0 -25.84(-1.59%)
Dec 09, 2011 1594 1628 1587 1623 0 +39.58(+2.50%)
Dec 08, 2011 1612 1624 1577 1583 0 -41.43(-2.55%)
Dec 07, 2011 1612 1636 1597 1625 0 -2.19(-0.13%)
Dec 06, 2011 1623 1643 1610 1627 0 -15.75(-0.96%)
Dec 05, 2011 1629 1655 1630 1643 0 +24.19(+1.49%)
Dec 02, 2011 1633 1647 1613 1619 0 -2.00(-0.12%)
Dec 01, 2011 1624 1644 1612 1621 0 -1.96(-0.12%)
Nov 30, 2011 1595 1624 1588 1623 0 +65.75(+4.22%)
Nov 29, 2011 1557 1573 1546 1557 0 +14.32(+0.93%)
Nov 28, 2011 1536 1555 1526 1542 0 +54.95(+3.69%)
Nov 25, 2011 1492 1515 1482 1487 0 -10.69(-0.71%)
Nov 23, 2011 1498 1498 1498 0 -40.19(-2.61%)
Nov 22, 2011 1545 1554 1526 1538 0 -1.65(-0.11%)
Nov 21, 2011 1558 1566 1530 1540 0 -47.66(-3.00%)
Nov 18, 2011 1595 1606 1571 1588 0 +9.28(+0.59%)
Nov 17, 2011 1608 1612 1571 1578 0 -28.14(-1.75%)
Nov 16, 2011 1620 1641 1598 1607 0 -37.37(-2.27%)
Nov 15, 2011 1620 1664 1612 1644 0 +13.20(+0.81%)
Nov 14, 2011 1637 1645 1614 1631 0 -4.57(-0.28%)
Nov 11, 2011 1626 1654 1613 1635 0 +35.31(+2.21%)
Nov 10, 2011 1604 1617 1580 1600 0 +1.30(+0.08%)
Nov 09, 2011 1610 1634 1588 1599 0 -58.16(-3.51%)
Nov 08, 2011 1636 1660 1616 1657 0 +30.42(+1.87%)
Nov 07, 2011 1636 1643 1600 1626 0 -10.42(-0.64%)
Nov 04, 2011 1629 1643 1610 1637 0 -7.03(-0.43%)
Nov 03, 2011 1599 1654 1599 1644 0 +49.87(+3.13%)
Nov 02, 2011 1591 1610 1567 1594 0 +13.13(+0.83%)
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.