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 (%)
Mar 31, 2009 938.15 963.67 923.24 944.54 0 +10.14(+1.09%)
Mar 30, 2009 957.66 963.15 909.05 934.40 0 -52.83(-5.35%)
Mar 27, 2009 1002 1008 978.73 987.23 0 -36.49(-3.56%)
Mar 26, 2009 985.30 1028 974.76 1024 0 +59.77(+6.20%)
Mar 25, 2009 957.52 995.07 934.11 963.95 0 +3.84(+0.40%)
Mar 24, 2009 965.65 982.15 948.25 960.11 0 -33.59(-3.38%)
Mar 23, 2009 961.56 996.00 951.03 993.70 0 +81.83(+8.97%)
Mar 20, 2009 932.50 948.54 895.24 911.87 0 -22.34(-2.39%)
Mar 19, 2009 935.65 948.98 921.50 934.21 0 +1.44(+0.15%)
Mar 18, 2009 892.14 946.42 876.89 932.77 0 +31.79(+3.53%)
Mar 17, 2009 868.12 903.95 857.77 900.97 0 +38.24(+4.43%)
Mar 16, 2009 857.98 885.12 850.59 862.73 0 +25.07(+2.99%)
Mar 13, 2009 832.98 857.11 823.33 837.66 0 +1.77(+0.21%)
Mar 12, 2009 800.31 838.03 784.34 835.90 0 +26.85(+3.32%)
Mar 11, 2009 807.84 826.64 789.42 809.05 0 +12.75(+1.60%)
Mar 10, 2009 754.14 804.50 748.63 796.30 0 +53.75(+7.24%)
Mar 09, 2009 753.51 773.53 738.13 742.55 0 -21.25(-2.78%)
Mar 06, 2009 772.25 782.55 742.03 763.79 0 -5.69(-0.74%)
Mar 05, 2009 794.91 800.96 762.54 769.48 0 -37.44(-4.64%)
Mar 04, 2009 789.58 818.94 783.12 806.92 0 +33.44(+4.32%)
Mar 03, 2009 789.60 800.55 763.51 773.48 0 -6.95(-0.89%)
Mar 02, 2009 808.44 816.81 773.62 780.43 0 -39.68(-4.84%)
Feb 27, 2009 821.37 842.89 809.28 820.11 0 -9.11(-1.10%)
Feb 26, 2009 849.69 867.61 822.10 829.22 0 -12.78(-1.52%)
Feb 25, 2009 866.08 872.51 828.57 842.00 0 -16.27(-1.90%)
Feb 24, 2009 841.32 873.85 824.50 858.27 0 +24.55(+2.94%)
Feb 23, 2009 891.16 900.21 831.84 833.73 0 -53.01(-5.98%)
Feb 20, 2009 895.86 911.88 871.77 886.73 0 -19.75(-2.18%)
Feb 19, 2009 937.00 950.01 901.82 906.49 0 -28.71(-3.07%)
Feb 18, 2009 948.80 958.88 921.43 935.20 0 +4.72(+0.51%)
Feb 17, 2009 942.11 954.40 916.75 930.48 0 -49.75(-5.07%)
Feb 16, 2009 990.99 1003 969.78 980.22 0 +0.00(+0.00%)
Feb 13, 2009 990.99 1003 969.78 980.22 0 -18.06(-1.81%)
Feb 12, 2009 981.35 1003 960.28 998.28 0 -8.54(-0.85%)
Feb 11, 2009 1016 1029 996.08 1007 0 -8.67(-0.85%)
Feb 10, 2009 1053 1064 1006 1015 0 -58.89(-5.48%)
Feb 09, 2009 1073 1087 1057 1074 0 +11.73(+1.10%)
Feb 06, 2009 1033 1071 1024 1063 0 +16.62(+1.59%)
Feb 05, 2009 1034 1060 1020 1046 0 +12.40(+1.20%)
Feb 04, 2009 1038 1064 1015 1034 0 +2.29(+0.22%)
Feb 03, 2009 1012 1040 996.72 1031 0 +26.91(+2.68%)
Feb 02, 2009 981.71 1020 968.77 1004 0 +39.30(+4.07%)
Jan 30, 2009 1012 1017 953.36 965.13 0 -43.56(-4.32%)
Jan 29, 2009 1056 1064 1001 1009 0 -92.66(-8.41%)
Jan 28, 2009 1087 1124 1078 1101 0 +28.61(+2.67%)
Jan 27, 2009 1052 1083 1045 1073 0 +34.30(+3.30%)
Jan 26, 2009 1035 1074 1019 1038 0 -18.80(-1.78%)
Jan 23, 2009 1043 1078 1029 1057 0 -12.95(-1.21%)
Jan 22, 2009 1082 1094 1049 1070 0 -36.54(-3.30%)
Jan 21, 2009 1078 1124 1062 1107 0 +32.78(+3.05%)
Jan 20, 2009 1122 1133 1063 1074 0 -71.66(-6.26%)
Jan 19, 2009 1155 1168 1115 1146 0 +0.00(+0.00%)
Jan 16, 2009 1155 1168 1115 1146 0 +10.50(+0.93%)
Jan 15, 2009 1135 1154 1100 1135 0 -8.83(-0.77%)
Jan 14, 2009 1164 1178 1130 1144 0 -32.88(-2.79%)
Jan 13, 2009 1191 1202 1161 1177 0 -8.95(-0.75%)
Jan 12, 2009 1213 1221 1176 1186 0 -37.69(-3.08%)
Jan 09, 2009 1257 1261 1199 1223 0 -40.38(-3.20%)
Jan 08, 2009 1266 1274 1234 1264 0 -8.93(-0.70%)
Jan 07, 2009 1287 1306 1252 1273 0 -29.23(-2.25%)
Jan 06, 2009 1284 1321 1268 1302 0 +24.30(+1.90%)
Jan 05, 2009 1257 1293 1244 1278 0 +7.47(+0.59%)
Jan 02, 2009 1237 1279 1219 1270 0 +35.70(+2.89%)
Jan 01, 2009 1226 1253 1206 1235 0 +0.00(+0.00%)
Dec 31, 2008 1226 1253 1206 1235 0 +11.86(+0.97%)
Dec 30, 2008 1188 1226 1183 1223 0 +33.76(+2.84%)
Dec 29, 2008 1208 1211 1167 1189 0 -5.82(-0.49%)
Dec 26, 2008 1188 1201 1169 1195 0 +11.23(+0.95%)
Dec 25, 2008 1183 1191 1159 1184 0 +0.00(+0.00%)
Dec 24, 2008 1183 1191 1159 1184 0 +5.28(+0.45%)
Dec 23, 2008 1210 1224 1167 1178 0 -27.33(-2.27%)
Dec 22, 2008 1242 1243 1179 1206 0 -34.53(-2.78%)
Dec 19, 2008 1225 1263 1211 1240 0 +32.43(+2.69%)
Dec 18, 2008 1231 1252 1193 1208 0 -36.37(-2.92%)
Dec 17, 2008 1201 1256 1190 1244 0 +17.60(+1.44%)
Dec 16, 2008 1166 1236 1147 1226 0 +65.11(+5.61%)
Dec 15, 2008 1201 1206 1146 1161 0 -36.27(-3.03%)
Dec 12, 2008 1142 1209 1129 1198 0 +38.35(+3.31%)
Dec 11, 2008 1191 1215 1147 1159 0 -33.21(-2.79%)
Dec 10, 2008 1189 1224 1163 1192 0 +22.51(+1.92%)
Dec 09, 2008 1161 1207 1139 1170 0 +0.74(+0.06%)
Dec 08, 2008 1132 1193 1114 1169 0 +47.69(+4.25%)
Dec 05, 2008 1072 1128 1042 1122 0 +35.28(+3.25%)
Dec 04, 2008 1091 1137 1067 1086 0 -33.17(-2.96%)
Dec 03, 2008 1081 1129 1053 1119 0 +25.77(+2.36%)
Dec 02, 2008 1069 1106 1053 1094 0 +45.01(+4.29%)
Dec 01, 2008 1112 1120 1046 1049 0 -91.21(-8.00%)
Nov 28, 2008 1109 1147 1095 1140 0 +39.06(+3.55%)
Nov 27, 2008 1031 1106 1024 1101 0 +0.00(+0.00%)
Nov 26, 2008 1031 1106 1024 1101 0 +44.90(+4.25%)
Nov 25, 2008 1062 1075 1024 1056 0 +7.99(+0.76%)
Nov 24, 2008 1002 1073 987.40 1048 0 +65.47(+6.66%)
Nov 21, 2008 942.70 993.27 911.55 982.40 0 +60.67(+6.58%)
Nov 20, 2008 973.65 1005 917.31 921.73 0 -68.28(-6.90%)
Nov 19, 2008 1045 1058 987.01 990.01 0 -67.94(-6.42%)
Nov 18, 2008 1040 1072 1023 1058 0 +11.60(+1.11%)
Nov 17, 2008 1047 1075 1026 1046 0 -7.00(-0.66%)
Nov 14, 2008 1090 1105 1037 1053 0 -57.02(-5.14%)
Nov 13, 2008 1046 1113 992.71 1110 0 +69.92(+6.72%)
Nov 12, 2008 1081 1084 1038 1040 0 -61.07(-5.54%)
Nov 11, 2008 1117 1136 1082 1102 0 -40.32(-3.53%)
Nov 10, 2008 1181 1196 1127 1142 0 -12.13(-1.05%)
Nov 07, 2008 1158 1181 1133 1154 0 +16.59(+1.46%)
Nov 06, 2008 1183 1201 1130 1137 0 -71.65(-5.93%)
Nov 05, 2008 1255 1276 1201 1209 0 -32.42(-2.61%)
Nov 04, 2008 1226 1259 1205 1241 0 +48.79(+4.09%)
Nov 03, 2008 1171 1212 1155 1193 0 +25.83(+2.21%)
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.