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 (%)
Dec 31, 2015 3010 3010 3010 3010 0 -23.09(-0.76%)
Dec 30, 2015 3057 3073 3025 3033 0 -26.18(-0.86%)
Dec 29, 2015 3050 3073 3030 3059 0 +26.19(+0.86%)
Dec 28, 2015 3026 3048 3004 3033 0 -7.61(-0.25%)
Dec 24, 2015 3040 3040 3040 3040 0 -5.63(-0.18%)
Dec 23, 2015 3026 3062 3011 3046 0 +37.62(+1.25%)
Dec 22, 2015 2994 3019 2969 3009 0 +31.21(+1.05%)
Dec 21, 2015 2961 2995 2942 2977 0 +28.84(+0.98%)
Dec 18, 2015 2996 3020 2938 2948 0 -72.74(-2.41%)
Dec 17, 2015 3058 3069 3009 3021 0 -31.14(-1.02%)
Dec 16, 2015 3037 3065 3009 3052 0 +32.98(+1.09%)
Dec 15, 2015 3044 3061 2995 3019 0 -9.49(-0.31%)
Dec 14, 2015 3018 3046 2994 3029 0 +16.72(+0.56%)
Dec 11, 2015 3023 3046 3002 3012 0 -44.54(-1.46%)
Dec 10, 2015 3053 3082 3044 3057 0 +2.50(+0.08%)
Dec 09, 2015 3058 3103 3030 3054 0 -18.89(-0.61%)
Dec 08, 2015 3088 3117 3058 3073 0 -48.60(-1.56%)
Dec 07, 2015 3125 3139 3091 3122 0 -12.08(-0.39%)
Dec 04, 2015 3080 3144 3056 3134 0 +59.18(+1.92%)
Dec 03, 2015 3122 3136 3058 3075 0 -45.26(-1.45%)
Dec 02, 2015 3138 3153 3111 3120 0 -25.04(-0.80%)
Dec 01, 2015 3131 3155 3113 3145 0 +18.24(+0.58%)
Nov 30, 2015 3144 3160 3114 3127 0 -6.55(-0.21%)
Nov 27, 2015 3121 3141 3099 3133 0 +15.62(+0.50%)
Nov 25, 2015 3118 3118 3118 3118 0 +23.98(+0.78%)
Nov 24, 2015 3059 3107 3048 3094 0 +14.83(+0.48%)
Nov 23, 2015 3079 3079 3072 3079 0 -11.59(-0.38%)
Nov 20, 2015 3083 3104 3068 3090 0 +14.66(+0.48%)
Nov 19, 2015 3058 3085 3049 3076 0 +20.63(+0.68%)
Nov 18, 2015 3016 3061 2999 3055 0 +52.94(+1.76%)
Nov 17, 2015 3040 3053 2992 3002 0 -30.55(-1.01%)
Nov 16, 2015 3014 3045 3002 3033 0 +9.13(+0.30%)
Nov 13, 2015 3027 3066 3013 3024 0 -13.23(-0.44%)
Nov 12, 2015 3070 3105 3034 3037 0 -60.47(-1.95%)
Nov 11, 2015 3136 3156 3090 3097 0 -51.59(-1.64%)
Nov 10, 2015 3115 3153 3102 3149 0 +21.43(+0.69%)
Nov 09, 2015 3147 3155 3104 3127 0 -28.21(-0.89%)
Nov 06, 2015 3136 3164 3109 3156 0 +13.98(+0.44%)
Nov 05, 2015 3140 3159 3106 3142 0 +5.37(+0.17%)
Nov 04, 2015 3137 3157 3120 3136 0 +8.94(+0.29%)
Nov 03, 2015 3108 3143 3094 3127 0 +10.36(+0.33%)
Nov 02, 2015 3101 3132 3059 3117 0 +12.83(+0.41%)
Oct 30, 2015 3106 3159 3083 3104 0 +22.22(+0.72%)
Oct 29, 2015 3083 3101 3058 3082 0 -7.42(-0.24%)
Oct 28, 2015 3020 3093 3015 3089 0 +81.24(+2.70%)
Oct 27, 2015 3031 3044 2996 3008 0 -42.37(-1.39%)
Oct 26, 2015 3057 3077 3032 3050 0 -9.28(-0.30%)
Oct 23, 2015 3055 3082 3023 3060 0 +25.99(+0.86%)
Oct 22, 2015 2991 3068 2975 3034 0 +76.35(+2.58%)
Oct 21, 2015 2975 2992 2945 2957 0 -3.25(-0.11%)
Oct 20, 2015 2948 2984 2929 2961 0 +8.09(+0.27%)
Oct 19, 2015 2944 2964 2933 2953 0 -3.74(-0.13%)
Oct 16, 2015 2977 2982 2934 2956 0 -16.67(-0.56%)
Oct 15, 2015 2966 2993 2916 2973 0 +14.14(+0.48%)
Oct 14, 2015 2997 3022 2951 2959 0 -46.86(-1.56%)
Oct 13, 2015 3032 3057 2991 3006 0 -41.58(-1.36%)
Oct 12, 2015 3038 3065 3019 3047 0 +13.26(+0.44%)
Oct 09, 2015 3037 3056 3011 3034 0 +2.13(+0.07%)
Oct 08, 2015 2945 3050 2937 3032 0 +71.89(+2.43%)
Oct 07, 2015 2935 2975 2918 2960 0 +47.26(+1.62%)
Oct 06, 2015 2927 2945 2904 2913 0 -12.79(-0.44%)
Oct 05, 2015 2866 2940 2859 2926 0 +88.92(+3.13%)
Oct 02, 2015 2752 2838 2737 2837 0 +46.02(+1.65%)
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.