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%)
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.