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 (%)
Nov 29, 2013 2600 2616 2580 2594 0 -1.44(-0.06%)
Nov 27, 2013 2596 2596 2596 0 +5.36(+0.21%)
Nov 26, 2013 2582 2601 2568 2590 0 +8.49(+0.33%)
Nov 25, 2013 2604 2612 2574 2582 0 -12.39(-0.48%)
Nov 22, 2013 2584 2602 2568 2594 0 +7.52(+0.29%)
Nov 21, 2013 2563 2595 2557 2587 0 +29.44(+1.15%)
Nov 20, 2013 2564 2578 2540 2557 0 -1.79(-0.07%)
Nov 19, 2013 2570 2587 2549 2559 0 -10.53(-0.41%)
Nov 18, 2013 2594 2604 2562 2570 0 -18.00(-0.70%)
Nov 15, 2013 2587 2601 2570 2588 0 +3.59(+0.14%)
Nov 14, 2013 2573 2594 2561 2584 0 +47.58(+1.88%)
Nov 12, 2013 2544 2552 2528 2536 0 -10.30(-0.40%)
Nov 11, 2013 2544 2560 2534 2547 0 +4.97(+0.20%)
Nov 08, 2013 2495 2546 2490 2542 0 +45.12(+1.81%)
Nov 07, 2013 2542 2553 2490 2497 0 -43.68(-1.72%)
Nov 06, 2013 2551 2562 2527 2540 0 +3.63(+0.14%)
Nov 05, 2013 2529 2553 2511 2537 0 -8.46(-0.33%)
Nov 04, 2013 2556 2595 2525 2545 0 +17.62(+0.70%)
Nov 01, 2013 2527 2553 2502 2528 0 +11.10(+0.44%)
Oct 31, 2013 2475 2542 2455 2516 0 +47.53(+1.93%)
Oct 30, 2013 2491 2505 2462 2469 0 -16.58(-0.67%)
Oct 29, 2013 2478 2497 2456 2486 0 +10.70(+0.43%)
Oct 28, 2013 2488 2497 2455 2475 0 -14.00(-0.56%)
Oct 25, 2013 2477 2508 2463 2489 0 +17.34(+0.70%)
Oct 24, 2013 2478 2496 2457 2472 0 -4.18(-0.17%)
Oct 23, 2013 2483 2493 2460 2476 0 -16.38(-0.66%)
Oct 22, 2013 2494 2506 2476 2492 0 +11.35(+0.46%)
Oct 21, 2013 2481 2487 2464 2481 0 +5.25(+0.21%)
Oct 18, 2013 2447 2479 2436 2475 0 +36.69(+1.50%)
Oct 17, 2013 2419 2443 2402 2439 0 +29.32(+1.22%)
Oct 16, 2013 2409 2416 2387 2409 0 +10.31(+0.43%)
Oct 15, 2013 2426 2432 2380 2399 0 -32.61(-1.34%)
Oct 14, 2013 2409 2438 2402 2432 0 +9.94(+0.41%)
Oct 11, 2013 2389 2429 2375 2422 0 +23.43(+0.98%)
Oct 10, 2013 2353 2401 2346 2398 0 +71.40(+3.07%)
Oct 09, 2013 2332 2351 2304 2327 0 +3.36(+0.14%)
Oct 08, 2013 2355 2371 2321 2324 0 -34.93(-1.48%)
Oct 07, 2013 2378 2389 2352 2359 0 -42.31(-1.76%)
Oct 04, 2013 2388 2413 2382 2401 0 +11.67(+0.49%)
Oct 03, 2013 2406 2413 2365 2389 0 -25.40(-1.05%)
Oct 02, 2013 2416 2425 2387 2415 0 -15.72(-0.65%)
Oct 01, 2013 2391 2436 2383 2430 0 +40.65(+1.70%)
Sep 27, 2013 2377 2406 2369 2390 0 -17.09(-0.71%)
Sep 26, 2013 2390 2409 2382 2407 0 +18.90(+0.79%)
Sep 25, 2013 2404 2418 2385 2388 0 -17.57(-0.73%)
Sep 24, 2013 2386 2422 2383 2405 0 +15.82(+0.66%)
Sep 23, 2013 2400 2412 2375 2390 0 -18.77(-0.78%)
Sep 20, 2013 2433 2442 2402 2408 0 -19.76(-0.81%)
Sep 19, 2013 2424 2447 2411 2428 0 +7.16(+0.30%)
Sep 18, 2013 2402 2430 2381 2421 0 +16.27(+0.68%)
Sep 17, 2013 2395 2413 2381 2405 0 +11.39(+0.48%)
Sep 16, 2013 2404 2414 2383 2393 0 +4.20(+0.18%)
Sep 13, 2013 2382 2395 2356 2389 0 +16.04(+0.68%)
Sep 12, 2013 2380 2394 2363 2373 0 -9.50(-0.40%)
Sep 11, 2013 2378 2398 2361 2383 0 +4.10(+0.17%)
Sep 10, 2013 2353 2390 2343 2378 0 +39.17(+1.67%)
Sep 09, 2013 2317 2349 2309 2339 0 +31.55(+1.37%)
Sep 06, 2013 2305 2329 2267 2308 0 +14.14(+0.62%)
Sep 05, 2013 2284 2309 2274 2294 0 +9.13(+0.40%)
Sep 04, 2013 2270 2296 2258 2284 0 +12.56(+0.55%)
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.