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, 2019 3716 3725 3666 3694 0 -13.83(-0.37%)
Apr 29, 2019 3704 3739 3683 3708 0 +12.13(+0.33%)
Apr 26, 2019 3670 3706 3657 3696 0 +22.98(+0.63%)
Apr 25, 2019 3704 3707 3643 3673 0 -49.70(-1.34%)
Apr 24, 2019 3738 3766 3698 3723 0 -16.40(-0.44%)
Apr 23, 2019 3713 3754 3686 3739 0 +39.88(+1.08%)
Apr 22, 2019 3692 3729 3642 3699 0 -45.14(-1.21%)
Apr 18, 2019 3720 3797 3704 3744 0 +111.17(+3.06%)
Apr 17, 2019 3642 3652 3607 3633 0 +10.31(+0.28%)
Apr 16, 2019 3593 3637 3570 3623 0 +19.30(+0.54%)
Apr 15, 2019 3617 3639 3591 3604 0 -7.10(-0.20%)
Apr 12, 2019 3610 3635 3580 3611 0 +27.75(+0.77%)
Apr 11, 2019 3552 3601 3538 3583 0 +37.78(+1.07%)
Apr 10, 2019 3557 3574 3505 3545 0 -15.90(-0.45%)
Apr 09, 2019 3591 3603 3548 3561 0 -45.95(-1.27%)
Apr 08, 2019 3590 3616 3566 3607 0 +6.65(+0.18%)
Apr 05, 2019 3588 3616 3579 3600 0 +23.11(+0.65%)
Apr 04, 2019 3555 3596 3543 3577 0 +32.86(+0.93%)
Apr 03, 2019 3546 3572 3526 3544 0 +20.85(+0.59%)
Apr 02, 2019 3524 3535 3486 3524 0 +1.11(+0.03%)
Apr 01, 2019 3501 3547 3488 3522 0 +47.54(+1.37%)
Mar 29, 2019 3468 3488 3447 3475 0 +27.85(+0.81%)
Mar 28, 2019 3426 3468 3413 3447 0 +24.53(+0.72%)
Mar 27, 2019 3420 3445 3401 3422 0 +7.52(+0.22%)
Mar 26, 2019 3408 3437 3383 3415 0 +33.57(+0.99%)
Mar 25, 2019 3382 3409 3357 3381 0 +16.74(+0.50%)
Mar 22, 2019 3470 3476 3361 3365 0 -126.64(-3.63%)
Mar 21, 2019 3447 3511 3445 3491 0 +35.83(+1.04%)
Mar 20, 2019 3492 3513 3426 3455 0 -45.85(-1.31%)
Mar 19, 2019 3527 3541 3488 3501 0 -9.38(-0.27%)
Mar 18, 2019 3465 3515 3454 3511 0 +51.30(+1.48%)
Mar 15, 2019 3467 3498 3442 3459 0 -2.70(-0.08%)
Mar 14, 2019 3485 3493 3442 3462 0 -28.14(-0.81%)
Mar 13, 2019 3514 3524 3480 3490 0 -14.36(-0.41%)
Mar 12, 2019 3505 3525 3481 3505 0 -0.91(-0.03%)
Mar 11, 2019 3459 3508 3451 3506 0 +36.57(+1.05%)
Mar 08, 2019 3467 3496 3442 3469 0 -33.77(-0.96%)
Mar 07, 2019 3518 3523 3475 3503 0 -18.29(-0.52%)
Mar 06, 2019 3541 3559 3515 3521 0 -21.19(-0.60%)
Mar 05, 2019 3537 3567 3528 3542 0 +6.89(+0.19%)
Mar 04, 2019 3534 3568 3506 3535 0 +14.52(+0.41%)
Mar 01, 2019 3557 3561 3498 3521 0 -7.15(-0.20%)
Feb 28, 2019 3558 3566 3514 3528 0 -34.20(-0.96%)
Feb 27, 2019 3523 3574 3506 3562 0 +32.14(+0.91%)
Feb 26, 2019 3548 3576 3520 3530 0 -29.61(-0.83%)
Feb 25, 2019 3575 3591 3541 3560 0 +2.11(+0.06%)
Feb 22, 2019 3549 3571 3521 3557 0 +9.06(+0.26%)
Feb 21, 2019 3485 3582 3458 3548 0 +60.06(+1.72%)
Feb 20, 2019 3469 3498 3451 3488 0 +23.01(+0.66%)
Feb 19, 2019 3460 3501 3437 3465 0 +5.69(+0.16%)
Feb 15, 2019 3419 3481 3392 3460 0 +55.35(+1.63%)
Feb 14, 2019 3395 3431 3360 3404 0 -18.19(-0.53%)
Feb 13, 2019 3434 3454 3411 3422 0 -3.00(-0.09%)
Feb 12, 2019 3391 3441 3385 3426 0 +53.76(+1.59%)
Feb 11, 2019 3362 3387 3344 3372 0 +21.14(+0.63%)
Feb 08, 2019 3322 3374 3308 3351 0 +13.06(+0.39%)
Feb 07, 2019 3351 3381 3302 3338 0 -109.76(-3.18%)
Feb 06, 2019 3436 3474 3425 3447 0 +4.55(+0.13%)
Feb 05, 2019 3449 3461 3402 3443 0 -21.98(-0.63%)
Feb 04, 2019 3446 3475 3429 3465 0 +20.92(+0.61%)
Feb 01, 2019 3447 3465 3411 3444 0 -2.95(-0.09%)
Jan 31, 2019 3427 3467 3397 3447 0 +13.57(+0.40%)
Jan 30, 2019 3424 3452 3381 3433 0 +33.24(+0.98%)
Jan 29, 2019 3391 3428 3367 3400 0 +23.51(+0.70%)
Jan 28, 2019 3366 3398 3336 3376 0 -22.96(-0.68%)
Jan 25, 2019 3418 3450 3373 3399 0 +15.36(+0.45%)
Jan 24, 2019 3372 3413 3364 3384 0 +11.84(+0.35%)
Jan 23, 2019 3386 3409 3331 3372 0 +0.11(+0.00%)
Jan 22, 2019 3414 3424 3309 3372 0 -72.55(-2.11%)
Jan 18, 2019 3418 3464 3408 3445 0 +46.84(+1.38%)
Jan 17, 2019 3325 3418 3320 3398 0 +62.00(+1.86%)
Jan 16, 2019 3332 3363 3324 3336 0 +9.21(+0.28%)
Jan 15, 2019 3345 3358 3302 3327 0 -12.01(-0.36%)
Jan 14, 2019 3319 3367 3302 3339 0 +3.44(+0.10%)
Jan 11, 2019 3308 3347 3293 3335 0 +11.76(+0.35%)
Jan 10, 2019 3280 3331 3268 3323 0 +31.73(+0.96%)
Jan 09, 2019 3277 3316 3249 3292 0 +32.88(+1.01%)
Jan 08, 2019 3244 3270 3225 3259 0 +51.03(+1.59%)
Jan 07, 2019 3171 3241 3151 3208 0 +35.62(+1.12%)
Jan 04, 2019 3115 3188 3107 3172 0 +108.30(+3.53%)
Jan 03, 2019 3103 3145 3037 3064 0 -51.11(-1.64%)
Jan 02, 2019 3061 3130 3028 3115 0 +8.92(+0.29%)
Dec 31, 2018 3089 3121 3054 3106 0 +30.34(+0.99%)
Dec 28, 2018 3083 3125 3048 3076 0 -0.09(-0.00%)
Dec 27, 2018 2990 3078 2967 3076 0 +42.18(+1.39%)
Dec 26, 2018 2917 3038 2896 3034 0 +124.07(+4.26%)
Dec 24, 2018 2963 2978 2896 2910 0 -66.66(-2.24%)
Dec 21, 2018 3008 3066 2969 2976 0 -34.46(-1.14%)
Dec 20, 2018 3040 3076 2978 3011 0 -38.42(-1.26%)
Dec 19, 2018 3132 3185 3021 3049 0 -88.36(-2.82%)
Dec 18, 2018 3139 3178 3114 3137 0 +27.29(+0.88%)
Dec 17, 2018 3151 3184 3091 3110 0 -44.69(-1.42%)
Dec 14, 2018 3160 3218 3138 3155 0 -42.34(-1.32%)
Dec 13, 2018 3216 3244 3188 3197 0 -5.07(-0.16%)
Dec 12, 2018 3213 3248 3192 3202 0 +34.42(+1.09%)
Dec 11, 2018 3226 3248 3161 3168 0 -11.30(-0.36%)
Dec 10, 2018 3206 3223 3130 3179 0 -31.33(-0.98%)
Dec 07, 2018 3280 3326 3190 3210 0 -73.89(-2.25%)
Dec 06, 2018 3238 3289 3144 3284 0 -16.40(-0.50%)
Dec 04, 2018 3454 3456 3291 3301 0 -153.78(-4.45%)
Dec 03, 2018 3493 3535 3426 3455 0 -6.84(-0.20%)
Nov 30, 2018 3410 3468 3401 3461 0 +45.16(+1.32%)
Nov 29, 2018 3420 3442 3393 3416 0 -14.93(-0.44%)
Nov 28, 2018 3360 3434 3329 3431 0 +80.26(+2.40%)
Nov 27, 2018 3363 3368 3321 3351 0 -25.94(-0.77%)
Nov 26, 2018 3369 3403 3340 3377 0 +35.46(+1.06%)
Nov 23, 2018 3324 3376 3317 3341 0 -5.38(-0.16%)
Nov 21, 2018 3347 3347 3347 3347 0 +6.78(+0.20%)
Nov 20, 2018 3353 3398 3311 3340 0 -53.10(-1.56%)
Nov 19, 2018 3417 3444 3375 3393 0 -36.31(-1.06%)
Nov 16, 2018 3386 3444 3355 3429 0 +25.69(+0.75%)
Nov 15, 2018 3343 3413 3312 3404 0 +42.67(+1.27%)
Nov 14, 2018 3391 3426 3336 3361 0 -2.65(-0.08%)
Nov 13, 2018 3355 3438 3339 3364 0 +20.27(+0.61%)
Nov 12, 2018 3391 3402 3336 3343 0 -47.22(-1.39%)
Nov 09, 2018 3392 3418 3350 3391 0 -22.74(-0.67%)
Nov 08, 2018 3409 3441 3382 3413 0 -12.31(-0.36%)
Nov 07, 2018 3395 3442 3352 3426 0 +56.21(+1.67%)
Nov 06, 2018 3323 3390 3315 3369 0 +43.93(+1.32%)
Nov 05, 2018 3339 3368 3285 3326 0 -9.61(-0.29%)
Nov 02, 2018 3328 3365 3304 3335 0 +32.59(+0.99%)
Nov 01, 2018 3229 3312 3195 3303 0 +78.43(+2.43%)
Oct 31, 2018 3204 3259 3187 3224 0 +45.85(+1.44%)
Oct 30, 2018 3110 3198 3089 3178 0 +69.13(+2.22%)
Oct 29, 2018 3151 3195 3076 3109 0 -5.21(-0.17%)
Oct 26, 2018 3113 3147 3069 3114 0 -0.01(-0.00%)
Oct 24, 2018 3177 3217 3109 3114 0 -67.38(-2.12%)
Oct 23, 2018 3172 3212 3118 3182 0 -45.96(-1.42%)
Oct 22, 2018 3247 3276 3201 3228 0 -8.20(-0.25%)
Oct 19, 2018 3274 3286 3203 3236 0 -20.88(-0.64%)
Oct 18, 2018 3363 3372 3241 3257 0 -186.27(-5.41%)
Oct 17, 2018 3474 3497 3397 3443 0 -40.69(-1.17%)
Oct 16, 2018 3435 3491 3400 3484 0 +68.82(+2.02%)
Oct 15, 2018 3390 3452 3377 3415 0 -5.08(-0.15%)
Oct 12, 2018 3449 3463 3363 3420 0 +18.10(+0.53%)
Oct 11, 2018 3453 3488 3385 3402 0 -59.22(-1.71%)
Oct 10, 2018 3567 3571 3456 3461 0 -116.92(-3.27%)
Oct 09, 2018 3619 3638 3574 3578 0 -47.20(-1.30%)
Oct 08, 2018 3632 3649 3602 3625 0 -19.43(-0.53%)
Oct 05, 2018 3693 3701 3618 3645 0 -41.74(-1.13%)
Oct 04, 2018 3726 3745 3670 3686 0 -53.41(-1.43%)
Oct 03, 2018 3749 3783 3724 3740 0 +2.41(+0.06%)
Oct 02, 2018 3726 3755 3707 3737 0 +10.73(+0.29%)
Oct 01, 2018 3757 3774 3713 3727 0 -6.00(-0.16%)
Sep 28, 2018 3746 3767 3722 3733 0 -20.03(-0.53%)
Sep 27, 2018 3753 3780 3731 3753 0 +2.84(+0.08%)
Sep 26, 2018 3759 3787 3728 3750 0 -13.43(-0.36%)
Sep 25, 2018 3820 3833 3751 3763 0 -46.17(-1.21%)
Sep 24, 2018 3843 3855 3782 3809 0 -41.42(-1.08%)
Sep 21, 2018 3863 3883 3835 3851 0 -3.79(-0.10%)
Sep 20, 2018 3861 3881 3832 3855 0 +15.39(+0.40%)
Sep 19, 2018 3848 3872 3822 3839 0 -0.63(-0.02%)
Sep 18, 2018 3839 3867 3797 3840 0 +5.35(+0.14%)
Sep 17, 2018 3846 3870 3820 3835 0 -7.99(-0.21%)
Sep 14, 2018 3831 3866 3811 3843 0 +9.46(+0.25%)
Sep 13, 2018 3851 3870 3812 3833 0 +0.41(+0.01%)
Sep 12, 2018 3827 3862 3781 3833 0 +8.24(+0.22%)
Sep 11, 2018 3804 3841 3781 3824 0 +10.05(+0.26%)
Sep 10, 2018 3776 3837 3768 3814 0 +54.18(+1.44%)
Sep 07, 2018 3762 3790 3740 3760 0 -13.68(-0.36%)
Sep 06, 2018 3784 3807 3768 3774 0 -5.03(-0.13%)
Sep 05, 2018 3734 3792 3722 3779 0 +39.79(+1.06%)
Sep 04, 2018 3725 3752 3693 3739 0 +12.67(+0.34%)
Aug 31, 2018 3726 3726 3726 3726 0 -8.56(-0.23%)
Aug 30, 2018 3744 3762 3714 3735 0 -9.56(-0.26%)
Aug 29, 2018 3732 3765 3700 3745 0 +19.69(+0.53%)
Aug 28, 2018 3731 3747 3701 3725 0 +2.94(+0.08%)
Aug 27, 2018 3695 3748 3681 3722 0 +45.39(+1.23%)
Aug 24, 2018 3672 3691 3651 3677 0 +8.26(+0.23%)
Aug 23, 2018 3717 3719 3651 3668 0 -47.87(-1.29%)
Aug 22, 2018 3742 3750 3691 3716 0 -32.92(-0.88%)
Aug 21, 2018 3701 3764 3689 3749 0 +55.76(+1.51%)
Aug 20, 2018 3681 3707 3665 3693 0 +22.32(+0.61%)
Aug 17, 2018 3640 3688 3627 3671 0 +29.57(+0.81%)
Aug 16, 2018 3622 3664 3593 3641 0 +30.96(+0.86%)
Aug 15, 2018 3599 3619 3555 3610 0 -4.62(-0.13%)
Aug 14, 2018 3593 3639 3589 3615 0 +28.28(+0.79%)
Aug 13, 2018 3606 3626 3570 3587 0 -13.10(-0.36%)
Aug 10, 2018 3610 3633 3579 3600 0 -23.26(-0.64%)
Aug 09, 2018 3628 3657 3600 3623 0 -3.90(-0.11%)
Aug 08, 2018 3642 3653 3609 3627 0 -15.89(-0.44%)
Aug 07, 2018 3637 3673 3619 3643 0 +15.59(+0.43%)
Aug 06, 2018 3595 3643 3581 3627 0 +12.95(+0.36%)
Aug 03, 2018 3598 3640 3582 3614 0 +23.95(+0.67%)
Aug 02, 2018 3568 3619 3550 3590 0 +9.27(+0.26%)
Aug 01, 2018 3620 3651 3569 3581 0 -51.80(-1.43%)
Jul 31, 2018 3555 3664 3533 3633 0 +140.04(+4.01%)
Jul 30, 2018 3516 3555 3485 3493 0 -20.46(-0.58%)
Jul 27, 2018 3543 3556 3496 3513 0 -25.65(-0.72%)
Jul 26, 2018 3517 3564 3504 3539 0 +27.52(+0.78%)
Jul 25, 2018 3503 3543 3460 3512 0 +11.12(+0.32%)
Jul 24, 2018 3554 3572 3473 3500 0 -39.40(-1.11%)
Jul 23, 2018 3571 3599 3516 3540 0 -49.57(-1.38%)
Jul 20, 2018 3565 3617 3558 3589 0 +12.71(+0.36%)
Jul 19, 2018 3470 3587 3398 3577 0 +135.58(+3.94%)
Jul 18, 2018 3444 3468 3411 3441 0 +1.47(+0.04%)
Jul 17, 2018 3459 3480 3398 3440 0 -35.76(-1.03%)
Jul 16, 2018 3525 3527 3461 3475 0 -44.98(-1.28%)
Jul 13, 2018 3506 3552 3494 3520 0 +13.54(+0.39%)
Jul 12, 2018 3516 3526 3479 3507 0 +10.50(+0.30%)
Jul 11, 2018 3508 3525 3479 3496 0 -38.52(-1.09%)
Jul 10, 2018 3537 3552 3509 3535 0 +5.54(+0.16%)
Jul 09, 2018 3495 3548 3482 3529 0 +47.92(+1.38%)
Jul 06, 2018 3475 3495 3443 3481 0 +7.16(+0.21%)
Jul 05, 2018 3449 3479 3418 3474 0 +45.88(+1.34%)
Jul 03, 2018 3428 3428 3428 3428 0 -18.27(-0.53%)
Jul 02, 2018 3407 3463 3380 3447 0 +12.31(+0.36%)
Jun 29, 2018 3451 3490 3426 3434 0 +4.45(+0.13%)
Jun 28, 2018 3415 3441 3387 3430 0 +9.38(+0.27%)
Jun 27, 2018 3429 3468 3392 3420 0 +0.58(+0.02%)
Jun 26, 2018 3412 3441 3387 3420 0 +11.49(+0.34%)
Jun 25, 2018 3419 3441 3377 3408 0 -22.56(-0.66%)
Jun 22, 2018 3460 3476 3420 3431 0 -8.34(-0.24%)
Jun 21, 2018 3479 3484 3427 3439 0 -48.58(-1.39%)
Jun 20, 2018 3497 3509 3453 3488 0 +10.33(+0.30%)
Jun 19, 2018 3477 3500 3431 3478 0 -35.62(-1.01%)
Jun 18, 2018 3512 3530 3488 3513 0 -29.96(-0.85%)
Jun 15, 2018 3543 3552 3504 3543 0 +10.09(+0.29%)
Jun 14, 2018 3541 3558 3510 3533 0 +9.88(+0.28%)
Jun 13, 2018 3558 3565 3515 3523 0 -32.04(-0.90%)
Jun 12, 2018 3548 3572 3522 3555 0 +11.11(+0.31%)
Jun 11, 2018 3519 3569 3497 3544 0 +46.31(+1.32%)
Jun 08, 2018 3469 3503 3466 3498 0 +17.17(+0.49%)
Jun 07, 2018 3460 3498 3451 3481 0 +33.69(+0.98%)
Jun 06, 2018 3422 3453 3405 3447 0 +31.48(+0.92%)
Jun 05, 2018 3400 3434 3390 3415 0 +12.54(+0.37%)
Jun 04, 2018 3386 3424 3373 3403 0 +26.97(+0.80%)
Jun 01, 2018 3347 3402 3340 3376 0 +52.17(+1.57%)
May 31, 2018 3389 3397 3310 3324 0 -67.75(-2.00%)
May 30, 2018 3367 3412 3347 3392 0 +37.39(+1.11%)
May 29, 2018 3357 3395 3329 3354 0 -26.47(-0.78%)
May 25, 2018 3381 3381 3381 3381 0 -27.36(-0.80%)
May 24, 2018 3384 3424 3359 3408 0 +29.74(+0.88%)
May 23, 2018 3377 3394 3350 3378 0 -16.02(-0.47%)
May 22, 2018 3445 3453 3391 3394 0 -48.20(-1.40%)
May 21, 2018 3392 3451 3389 3442 0 +74.73(+2.22%)
May 18, 2018 3352 3386 3344 3368 0 +6.91(+0.21%)
May 17, 2018 3349 3382 3340 3361 0 +20.35(+0.61%)
May 16, 2018 3311 3363 3303 3340 0 +33.13(+1.00%)
May 15, 2018 3285 3319 3260 3307 0 +2.41(+0.07%)
May 14, 2018 3330 3350 3288 3305 0 -33.54(-1.00%)
May 11, 2018 3310 3350 3301 3338 0 +30.54(+0.92%)
May 10, 2018 3295 3321 3276 3308 0 +15.27(+0.46%)
May 09, 2018 3310 3316 3272 3293 0 -5.99(-0.18%)
May 08, 2018 3276 3310 3268 3299 0 +24.42(+0.75%)
May 07, 2018 3250 3294 3242 3274 0 +24.17(+0.74%)
May 04, 2018 3184 3269 3178 3250 0 +45.39(+1.42%)
May 03, 2018 3210 3243 3151 3205 0 -12.89(-0.40%)
May 02, 2018 3219 3263 3202 3218 0 -1.99(-0.06%)
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.