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 (%)
Apr 30, 2010 1313 1775 1733 1740 0 -15.01(-0.86%)
Apr 29, 2010 1729 1759 1724 1755 0 +29.31(+1.70%)
Apr 28, 2010 1288 1743 1717 1726 0 -4.87(-0.28%)
Apr 27, 2010 1308 1764 1723 1731 0 -21.20(-1.21%)
Apr 26, 2010 1309 1774 1741 1752 0 +6.32(+0.36%)
Apr 23, 2010 1298 1757 1729 1746 0 +7.31(+0.42%)
Apr 22, 2010 1268 1744 1700 1738 0 +17.39(+1.01%)
Apr 21, 2010 1274 1733 1713 1721 0 +13.90(+0.81%)
Apr 20, 2010 1267 1723 1689 1707 0 +19.68(+1.17%)
Apr 19, 2010 1248 1703 1676 1687 0 +6.17(+0.37%)
Apr 16, 2010 1256 1705 1673 1681 0 -28.59(-1.67%)
Apr 15, 2010 1262 1719 1698 1710 0 +3.09(+0.18%)
Apr 14, 2010 1257 1710 1690 1707 0 +10.99(+0.65%)
Apr 13, 2010 1256 1705 1686 1696 0 -7.98(-0.47%)
Apr 12, 2010 1253 1713 1686 1704 0 +6.21(+0.37%)
Apr 09, 2010 1242 1699 1679 1697 0 +8.74(+0.52%)
Apr 08, 2010 1238 1691 1669 1689 0 +4.06(+0.24%)
Apr 07, 2010 1689 1697 1677 1685 0 -12.89(-0.76%)
Apr 06, 2010 1251 1705 1685 1698 0 -0.18(-0.01%)
Apr 05, 2010 1242 1705 1679 1698 0 +8.76(+0.52%)
Apr 01, 2010 1689 1689 1689 0 +27.91(+1.68%)
Mar 31, 2010 1667 1674 1655 1661 0 -16.32(-0.97%)
Mar 30, 2010 1672 1688 1668 1677 0 +7.41(+0.44%)
Mar 29, 2010 1668 1677 1654 1670 0 +4.55(+0.27%)
Mar 26, 2010 1221 1677 1657 1665 0 +6.84(+0.41%)
Mar 25, 2010 1232 1680 1657 1659 0 +1.66(+0.10%)
Mar 24, 2010 1228 1676 1654 1657 0 -25.84(-1.54%)
Mar 23, 2010 1223 1685 1658 1683 0 +20.10(+1.21%)
Mar 22, 2010 1202 1668 1642 1663 0 +12.35(+0.75%)
Mar 19, 2010 1229 1679 1646 1650 0 -14.83(-0.89%)
Mar 18, 2010 1663 1672 1659 1665 0 -7.48(-0.45%)
Mar 17, 2010 1228 1680 1662 1673 0 +7.20(+0.43%)
Mar 16, 2010 1224 1676 1659 1665 0 -1.78(-0.11%)
Mar 15, 2010 1668 1675 1656 1667 0 +3.80(+0.23%)
Mar 12, 2010 1659 1672 1640 1663 0 +19.82(+1.21%)
Mar 11, 2010 1639 1652 1630 1644 0 +4.67(+0.28%)
Mar 10, 2010 1631 1648 1622 1639 0 -0.74(-0.05%)
Mar 09, 2010 1634 1650 1627 1640 0 +1.01(+0.06%)
Mar 08, 2010 1632 1647 1623 1639 0 +8.72(+0.53%)
Mar 05, 2010 1620 1637 1615 1630 0 +19.91(+1.24%)
Mar 04, 2010 1613 1623 1598 1610 0 -12.66(-0.78%)
Mar 03, 2010 1625 1644 1615 1623 0 +8.67(+0.54%)
Mar 02, 2010 1615 1630 1604 1614 0 +6.80(+0.42%)
Mar 01, 2010 1581 1613 1573 1607 0 +37.28(+2.37%)
Feb 26, 2010 1562 1577 1550 1570 0 +3.10(+0.20%)
Feb 25, 2010 1555 1571 1537 1567 0 -12.71(-0.80%)
Feb 24, 2010 1569 1585 1555 1580 0 +16.14(+1.03%)
Feb 23, 2010 1583 1589 1551 1563 0 -28.52(-1.79%)
Feb 22, 2010 1602 1612 1582 1592 0 -3.31(-0.21%)
Feb 19, 2010 1590 1608 1578 1595 0 -14.67(-0.91%)
Feb 18, 2010 1585 1617 1579 1610 0 +24.71(+1.56%)
Feb 17, 2010 1572 1591 1560 1585 0 +17.67(+1.13%)
Feb 16, 2010 1561 1574 1548 1568 0 +11.49(+0.74%)
Feb 12, 2010 1556 1556 1556 0 +18.67(+1.21%)
Feb 11, 2010 1518 1542 1506 1537 0 +17.26(+1.14%)
Feb 10, 2010 1524 1537 1506 1520 0 -0.20(-0.01%)
Feb 09, 2010 1506 1529 1497 1520 0 +25.68(+1.72%)
Feb 08, 2010 1503 1516 1483 1495 0 -15.17(-1.00%)
Feb 05, 2010 1519 1523 1474 1510 0 -12.70(-0.83%)
Feb 04, 2010 1565 1571 1518 1522 0 -57.91(-3.66%)
Feb 03, 2010 1564 1598 1552 1580 0 -4.52(-0.29%)
Feb 02, 2010 1551 1590 1545 1585 0 +42.95(+2.79%)
Feb 01, 2010 1531 1548 1521 1542 0 +20.87(+1.37%)
Jan 29, 2010 1538 1564 1513 1521 0 -14.74(-0.96%)
Jan 28, 2010 1557 1569 1515 1536 0 -9.98(-0.65%)
Jan 27, 2010 1559 1565 1522 1546 0 -24.76(-1.58%)
Jan 26, 2010 1579 1594 1564 1571 0 -21.78(-1.37%)
Jan 25, 2010 1603 1612 1579 1592 0 -6.95(-0.43%)
Jan 22, 2010 1621 1642 1592 1599 0 -23.33(-1.44%)
Jan 21, 2010 1638 1644 1606 1623 0 -14.25(-0.87%)
Jan 20, 2010 1657 1661 1625 1637 0 -37.68(-2.25%)
Jan 19, 2010 1658 1681 1650 1675 0 +20.39(+1.23%)
Jan 15, 2010 1654 1654 1654 0 -15.72(-0.94%)
Jan 14, 2010 1675 1682 1655 1670 0 -1.55(-0.09%)
Jan 13, 2010 1666 1685 1656 1671 0 +10.66(+0.64%)
Jan 12, 2010 1672 1680 1646 1661 0 -9.72(-0.58%)
Jan 11, 2010 1670 1683 1653 1671 0 +6.41(+0.39%)
Jan 08, 2010 1638 1671 1632 1664 0 +28.76(+1.76%)
Jan 07, 2010 1607 1644 1598 1635 0 +18.18(+1.12%)
Jan 06, 2010 1602 1629 1591 1617 0 +7.15(+0.44%)
Jan 05, 2010 1606 1625 1589 1610 0 -10.74(-0.66%)
Jan 04, 2010 1610 1631 1596 1621 0 +25.27(+1.58%)
Dec 31, 2009 1595 1595 1595 0 -10.07(-0.63%)
Dec 30, 2009 1604 1621 1596 1606 0 -9.83(-0.61%)
Dec 29, 2009 1622 1629 1605 1615 0 -5.99(-0.37%)
Dec 28, 2009 1637 1643 1611 1621 0 -17.86(-1.09%)
Dec 24, 2009 1634 1645 1624 1639 0 +17.61(+1.09%)
Dec 23, 2009 1600 1634 1597 1622 0 +20.44(+1.28%)
Dec 22, 2009 1578 1611 1571 1601 0 +18.96(+1.20%)
Dec 21, 2009 1577 1589 1566 1582 0 +5.49(+0.35%)
Dec 18, 2009 1577 1593 1564 1577 0 -3.68(-0.23%)
Dec 17, 2009 1579 1592 1563 1580 0 -22.16(-1.38%)
Dec 16, 2009 1585 1644 1576 1603 0 +25.06(+1.59%)
Dec 15, 2009 1567 1582 1556 1578 0 +10.51(+0.67%)
Dec 14, 2009 1569 1575 1559 1567 0 +19.22(+1.24%)
Dec 11, 2009 1551 1559 1528 1548 0 +6.06(+0.39%)
Dec 10, 2009 1553 1565 1535 1542 0 -5.49(-0.35%)
Dec 09, 2009 1545 1557 1528 1547 0 +3.04(+0.20%)
Dec 08, 2009 1542 1562 1523 1544 0 -20.67(-1.32%)
Dec 07, 2009 1561 1580 1545 1565 0 +11.00(+0.71%)
Dec 04, 2009 1542 1572 1534 1554 0 +41.41(+2.74%)
Dec 03, 2009 1529 1543 1506 1512 0 -10.38(-0.68%)
Dec 02, 2009 1512 1540 1497 1523 0 +10.40(+0.69%)
Dec 01, 2009 1503 1526 1498 1512 0 +22.58(+1.52%)
Nov 30, 2009 1492 1500 1471 1490 0 +1.60(+0.11%)
Nov 27, 2009 1475 1499 1458 1488 0 -42.55(-2.78%)
Nov 25, 2009 1531 1531 1531 0 +17.10(+1.13%)
Nov 24, 2009 1515 1525 1498 1514 0 -3.47(-0.23%)
Nov 23, 2009 1519 1537 1503 1517 0 +18.86(+1.26%)
Nov 20, 2009 1485 1504 1475 1498 0 +5.10(+0.34%)
Nov 19, 2009 1510 1516 1481 1493 0 -22.34(-1.47%)
Nov 18, 2009 1539 1542 1508 1516 0 -14.44(-0.94%)
Nov 17, 2009 1536 1543 1519 1530 0 -25.64(-1.65%)
Nov 16, 2009 1534 1567 1524 1556 0 +18.71(+1.22%)
Nov 13, 2009 1535 1551 1520 1537 0 +6.29(+0.41%)
Nov 12, 2009 1540 1554 1519 1531 0 -7.50(-0.49%)
Nov 11, 2009 1538 1557 1522 1538 0 -2.05(-0.13%)
Nov 10, 2009 1539 1554 1516 1540 0 -6.03(-0.39%)
Nov 09, 2009 1525 1551 1520 1546 0 +26.07(+1.71%)
Nov 06, 2009 1514 1533 1499 1520 0 -4.15(-0.27%)
Nov 05, 2009 1500 1531 1494 1524 0 +38.20(+2.57%)
Nov 04, 2009 1495 1516 1476 1486 0 -3.79(-0.25%)
Nov 03, 2009 1447 1495 1434 1490 0 +108.38(+7.85%)
Nov 02, 2009 1382 1408 1360 1381 0 -7.34(-0.53%)
Oct 30, 2009 1413 1440 1361 1389 0 -2.05(-0.15%)
Oct 29, 2009 1373 1406 1357 1391 0 +31.50(+2.32%)
Oct 28, 2009 1390 1398 1353 1359 0 -47.74(-3.39%)
Oct 27, 2009 1420 1437 1395 1407 0 -12.73(-0.90%)
Oct 26, 2009 1425 1460 1404 1420 0 -1.30(-0.09%)
Oct 23, 2009 1426 1438 1413 1421 0 -13.57(-0.95%)
Oct 22, 2009 1401 1449 1391 1435 0 +26.39(+1.87%)
Oct 21, 2009 1419 1444 1404 1408 0 -11.19(-0.79%)
Oct 20, 2009 1413 1439 1409 1420 0 -30.41(-2.10%)
Oct 19, 2009 1439 1459 1428 1450 0 +21.27(+1.49%)
Oct 16, 2009 1446 1448 1411 1429 0 -31.74(-2.17%)
Oct 15, 2009 1450 1464 1435 1460 0 +7.50(+0.52%)
Oct 14, 2009 1456 1460 1436 1453 0 +23.45(+1.64%)
Oct 13, 2009 1437 1442 1419 1429 0 +7.28(+0.51%)
Oct 12, 2009 1427 1441 1409 1422 0 +32.03(+2.30%)
Oct 09, 2009 1386 1397 1373 1390 0 +0.88(+0.06%)
Oct 08, 2009 1360 1395 1356 1389 0 +63.19(+4.77%)
Oct 07, 2009 1319 1338 1309 1326 0 -15.45(-1.15%)
Oct 06, 2009 1340 1355 1324 1342 0 +21.25(+1.61%)
Oct 05, 2009 1295 1325 1290 1320 0 +27.75(+2.15%)
Oct 02, 2009 1302 1317 1284 1293 0 -27.10(-2.05%)
Oct 01, 2009 1350 1357 1314 1320 0 -35.33(-2.61%)
Sep 30, 2009 1364 1374 1335 1355 0 -0.07(-0.01%)
Sep 29, 2009 1354 1370 1340 1355 0 -8.10(-0.59%)
Sep 28, 2009 1349 1378 1336 1363 0 +1.36(+0.10%)
Sep 25, 2009 1369 1392 1349 1362 0 -4.66(-0.34%)
Sep 24, 2009 1395 1406 1350 1366 0 -33.33(-2.38%)
Sep 23, 2009 1424 1431 1396 1400 0 -26.27(-1.84%)
Sep 22, 2009 1431 1441 1419 1426 0 +4.22(+0.30%)
Sep 21, 2009 1414 1437 1395 1422 0 -22.12(-1.53%)
Sep 18, 2009 1447 1462 1432 1444 0 +6.57(+0.46%)
Sep 17, 2009 1430 1453 1416 1437 0 +25.43(+1.80%)
Sep 16, 2009 1399 1440 1392 1412 0 +23.38(+1.68%)
Sep 15, 2009 1371 1399 1368 1389 0 +17.86(+1.30%)
Sep 14, 2009 1359 1382 1351 1371 0 +5.98(+0.44%)
Sep 11, 2009 1359 1377 1351 1365 0 +5.12(+0.38%)
Sep 10, 2009 1356 1370 1341 1360 0 +8.89(+0.66%)
Sep 09, 2009 1330 1359 1320 1351 0 +29.48(+2.23%)
Sep 08, 2009 1325 1335 1307 1321 0 +12.43(+0.95%)
Sep 04, 2009 1309 1309 1309 0 +15.25(+1.18%)
Sep 03, 2009 1283 1299 1271 1294 0 +8.06(+0.63%)
Sep 02, 2009 1283 1305 1270 1285 0 +1.21(+0.09%)
Sep 01, 2009 1314 1335 1279 1284 0 -16.79(-1.29%)
Aug 31, 2009 1314 1320 1287 1301 0 -25.13(-1.89%)
Aug 28, 2009 1343 1349 1317 1326 0 -10.74(-0.80%)
Aug 27, 2009 1328 1345 1310 1337 0 +9.17(+0.69%)
Aug 26, 2009 1323 1350 1309 1328 0 -20.06(-1.49%)
Aug 25, 2009 1340 1369 1333 1348 0 +18.56(+1.40%)
Aug 24, 2009 1327 1346 1317 1329 0 +9.01(+0.68%)
Aug 21, 2009 1288 1327 1284 1320 0 +40.81(+3.19%)
Aug 20, 2009 1266 1289 1263 1279 0 +2.03(+0.16%)
Aug 19, 2009 1259 1288 1252 1277 0 +5.61(+0.44%)
Aug 18, 2009 1248 1277 1243 1272 0 +37.93(+3.07%)
Aug 17, 2009 1262 1265 1226 1234 0 -58.58(-4.53%)
Aug 14, 2009 1311 1319 1274 1292 0 -14.66(-1.12%)
Aug 13, 2009 1304 1319 1290 1307 0 +3.71(+0.28%)
Aug 12, 2009 1267 1314 1267 1303 0 +6.97(+0.54%)
Aug 11, 2009 1281 1312 1262 1296 0 +7.76(+0.60%)
Aug 10, 2009 1285 1307 1270 1289 0 +5.67(+0.44%)
Aug 07, 2009 1255 1299 1252 1283 0 +45.54(+3.68%)
Aug 06, 2009 1243 1255 1230 1237 0 -5.47(-0.44%)
Aug 05, 2009 1238 1251 1220 1243 0 +6.27(+0.51%)
Aug 04, 2009 1221 1246 1208 1237 0 +12.67(+1.04%)
Aug 03, 2009 1213 1229 1206 1224 0 +26.36(+2.20%)
Jul 31, 2009 1177 1209 1173 1198 0 +21.86(+1.86%)
Jul 30, 2009 1173 1197 1164 1176 0 +13.62(+1.17%)
Jul 29, 2009 1142 1175 1134 1162 0 +8.35(+0.72%)
Jul 28, 2009 1154 1170 1139 1154 0 +1.82(+0.16%)
Jul 27, 2009 1137 1162 1131 1152 0 +17.01(+1.50%)
Jul 25, 2009 1119 1142 1111 1135 0 -12.13(-1.06%)
Jul 24, 2009 1120 1158 1111 1147 0 +29.88(+2.67%)
Jul 23, 2009 1083 1127 1076 1117 0 +25.00(+2.29%)
Jul 22, 2009 1063 1095 1062 1092 0 +26.83(+2.52%)
Jul 21, 2009 1059 1083 1047 1065 0 +152.87(+16.75%)
Jul 16, 2009 910.55 914.52 907.89 912.51 50,249,772 +1.96(+0.22%)
Jul 15, 2009 910.55 910.55 910.55 910.55 2,007 +16.88(+1.89%)
Jul 14, 2009 891.81 895.40 887.71 893.67 55,094,308 +2.08(+0.23%)
Jul 13, 2009 868.38 892.05 864.98 891.59 61,264,036 +23.21(+2.67%)
Jul 10, 2009 873.17 873.08 865.47 868.38 48,692,028 -4.70(-0.54%)
Jul 09, 2009 874.59 881.10 871.61 873.08 49,840,332 -1.51(-0.17%)
Jul 08, 2009 881.92 882.01 867.92 874.59 53,917,384 -7.42(-0.84%)
Jul 07, 2009 895.47 895.47 880.76 882.01 47,218,112 -13.46(-1.50%)
Jul 06, 2009 893.68 895.86 887.78 895.47 46,489,444 +0.23(+0.03%)
Jul 02, 2009 913.80 913.71 895.24 895.24 52,007,576 -18.47(-2.02%)
Jul 01, 2009 905.65 915.81 905.65 913.71 85,292,736 -135.15(-12.89%)
Jun 26, 2009 1044 1058 1037 1049 0 +8.98(+0.86%)
Jun 25, 2009 1028 1045 1023 1040 0 +23.29(+2.29%)
Jun 24, 2009 1018 1041 1005 1017 0 +13.51(+1.35%)
Jun 23, 2009 1000 1013 985.38 1003 0 +2.17(+0.22%)
Jun 22, 2009 1020 1029 992.48 1001 0 -25.81(-2.51%)
Jun 19, 2009 1038 1047 1021 1027 0 -6.15(-0.60%)
Jun 18, 2009 1043 1049 1022 1033 0 -7.50(-0.72%)
Jun 17, 2009 1033 1052 1017 1040 0 +9.73(+0.94%)
Jun 16, 2009 1066 1074 1029 1031 0 -28.28(-2.67%)
Jun 15, 2009 1073 1083 1044 1059 0 -44.16(-4.00%)
Jun 12, 2009 1109 1112 1080 1103 0 -13.24(-1.19%)
Jun 11, 2009 1127 1137 1110 1116 0 -1.65(-0.15%)
Jun 10, 2009 1142 1144 1097 1118 0 -20.88(-1.83%)
Jun 09, 2009 1124 1148 1114 1139 0 +27.98(+2.52%)
Jun 08, 2009 1102 1129 1093 1111 0 -4.85(-0.43%)
Jun 05, 2009 1123 1134 1102 1116 0 +1.85(+0.17%)
Jun 04, 2009 1115 1125 1092 1114 0 +5.64(+0.51%)
Jun 03, 2009 1110 1126 1088 1108 0 +3.90(+0.35%)
Jun 02, 2009 1083 1114 1077 1104 0 +24.09(+2.23%)
Jun 01, 2009 1053 1089 1042 1080 0 +29.47(+2.80%)
May 29, 2009 1043 1073 1028 1051 0 +10.68(+1.03%)
May 28, 2009 1039 1052 1011 1040 0 +10.12(+0.98%)
May 27, 2009 1055 1068 1027 1030 0 -31.65(-2.98%)
May 26, 2009 1026 1071 1017 1062 0 +17.47(+1.67%)
May 25, 2009 1052 1066 1036 1044 0 +0.00(+0.00%)
May 22, 2009 1052 1066 1036 1044 0 -7.61(-0.72%)
May 21, 2009 1047 1077 1024 1052 0 -6.02(-0.57%)
May 20, 2009 1076 1095 1054 1058 0 -11.36(-1.06%)
May 19, 2009 1072 1085 1058 1069 0 +3.99(+0.37%)
May 18, 2009 1044 1076 1038 1065 0 +27.88(+2.69%)
May 15, 2009 1033 1059 1024 1037 0 +6.10(+0.59%)
May 14, 2009 1030 1050 1020 1031 0 -1.54(-0.15%)
May 13, 2009 1058 1067 1024 1033 0 -46.99(-4.35%)
May 12, 2009 1107 1114 1054 1080 0 -18.06(-1.65%)
May 11, 2009 1118 1130 1087 1098 0 -36.67(-3.23%)
May 08, 2009 1131 1153 1094 1134 0 +34.20(+3.11%)
May 07, 2009 1145 1156 1090 1100 0 -49.99(-4.35%)
May 06, 2009 1160 1173 1119 1150 0 +6.38(+0.56%)
May 05, 2009 1160 1177 1123 1144 0 -12.71(-1.10%)
May 04, 2009 1138 1160 1116 1157 0 +18.09(+1.59%)
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.