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 (%)
May 31, 2013 2145 2179 2137 2146 0 -5.99(-0.28%)
May 30, 2013 2144 2164 2134 2152 0 +11.13(+0.52%)
May 29, 2013 2137 2157 2126 2141 0 -11.54(-0.54%)
May 28, 2013 2150 2169 2137 2153 0 +27.25(+1.28%)
May 24, 2013 2126 2126 2126 0 -7.60(-0.36%)
May 23, 2013 2092 2148 2085 2133 0 +13.71(+0.65%)
May 22, 2013 2147 2166 2108 2120 0 -26.20(-1.22%)
May 21, 2013 2130 2153 2121 2146 0 +14.97(+0.70%)
May 20, 2013 2121 2144 2119 2131 0 +5.04(+0.24%)
May 17, 2013 2118 2137 2108 2126 0 +11.66(+0.55%)
May 16, 2013 2136 2151 2105 2114 0 -31.98(-1.49%)
May 15, 2013 2121 2153 2115 2146 0 +51.66(+2.47%)
May 13, 2013 2088 2104 2074 2094 0 +1.12(+0.05%)
May 10, 2013 2073 2100 2069 2093 0 +18.89(+0.91%)
May 09, 2013 2078 2093 2062 2074 0 -1.33(-0.06%)
May 08, 2013 2050 2082 2047 2076 0 +22.41(+1.09%)
May 07, 2013 2025 2056 2020 2053 0 +30.16(+1.49%)
May 06, 2013 2014 2032 2007 2023 0 +10.73(+0.53%)
May 03, 2013 1987 2019 1969 2012 0 +43.55(+2.21%)
May 02, 2013 1953 1977 1947 1969 0 +18.72(+0.96%)
May 01, 2013 1988 1999 1947 1950 0 -44.62(-2.24%)
Apr 30, 2013 1983 1998 1963 1995 0 +11.25(+0.57%)
Apr 29, 2013 1976 1994 1962 1983 0 +11.93(+0.61%)
Apr 26, 2013 1997 2004 1960 1972 0 -32.47(-1.62%)
Apr 25, 2013 1997 2023 1987 2004 0 +13.37(+0.67%)
Apr 24, 2013 1978 2005 1962 1991 0 +13.26(+0.67%)
Apr 23, 2013 1957 2006 1946 1977 0 -84.88(-4.12%)
Apr 22, 2013 2053 2068 2039 2062 0 +9.94(+0.48%)
Apr 19, 2013 2044 2062 2026 2052 0 +22.14(+1.09%)
Apr 18, 2013 2056 2062 2023 2030 0 -26.51(-1.29%)
Apr 17, 2013 2071 2076 2037 2057 0 -25.93(-1.25%)
Apr 16, 2013 2081 2098 2070 2083 0 +20.25(+0.98%)
Apr 15, 2013 3136 2124 2032 2062 0 -65.00(-3.06%)
Apr 12, 2013 2138 2153 2114 2127 0 -51.75(-2.37%)
Apr 11, 2013 2151 2185 2147 2179 0 +13.06(+0.60%)
Apr 10, 2013 2104 2168 2095 2166 0 +69.15(+3.30%)
Apr 09, 2013 2093 2105 2075 2097 0 +39.81(+1.94%)
Apr 08, 2013 2039 2063 2032 2057 0 +11.92(+0.58%)
Apr 05, 2013 2016 2049 2006 2045 0 +14.10(+0.69%)
Apr 04, 2013 2015 2040 2005 2031 0 +23.96(+1.19%)
Apr 03, 2013 2032 2039 1997 2007 0 +2.25(+0.11%)
Apr 02, 2013 2020 2033 1992 2005 0 -13.11(-0.65%)
Apr 01, 2013 2031 2046 2006 2018 0 -16.30(-0.80%)
Mar 28, 2013 2034 2034 2034 0 -15.35(-0.75%)
Mar 27, 2013 2049 2057 2032 2050 0 -14.27(-0.69%)
Mar 26, 2013 2062 2070 2047 2064 0 +4.34(+0.21%)
Mar 25, 2013 2081 2090 2050 2060 0 -19.50(-0.94%)
Mar 22, 2013 2075 2086 2059 2079 0 +20.45(+0.99%)
Mar 21, 2013 2085 2096 2054 2059 0 -43.67(-2.08%)
Mar 20, 2013 2093 2114 2080 2102 0 +20.92(+1.01%)
Mar 19, 2013 2085 2096 2064 2081 0 +8.35(+0.40%)
Mar 18, 2013 2066 2084 2055 2073 0 -13.01(-0.62%)
Mar 15, 2013 2082 2098 2070 2086 0 +1.96(+0.09%)
Mar 14, 2013 2093 2100 2070 2084 0 -9.23(-0.44%)
Mar 13, 2013 2097 2106 2077 2093 0 -8.98(-0.43%)
Mar 12, 2013 2102 2113 2086 2102 0 +1.10(+0.05%)
Mar 11, 2013 2085 2104 2079 2101 0 +15.93(+0.76%)
Mar 08, 2013 2074 2091 2065 2085 0 +23.34(+1.13%)
Mar 07, 2013 2062 2073 2043 2062 0 -16.99(-0.82%)
Mar 06, 2013 2057 2086 2051 2079 0 +34.97(+1.71%)
Mar 05, 2013 2026 2048 2023 2044 0 +20.81(+1.03%)
Mar 04, 2013 2011 2025 1991 2023 0 -19.63(-0.96%)
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.