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, 2019 3352 3374 3331 3350 0 -38.86(-1.15%)
May 30, 2019 3382 3426 3361 3389 0 +13.30(+0.39%)
May 29, 2019 3343 3397 3321 3375 0 +13.34(+0.40%)
May 28, 2019 3412 3434 3357 3362 0 -46.01(-1.35%)
May 24, 2019 3426 3448 3376 3408 0 +2.36(+0.07%)
May 23, 2019 3431 3484 3371 3406 0 -103.42(-2.95%)
May 22, 2019 3525 3545 3488 3509 0 -35.73(-1.01%)
May 21, 2019 3517 3565 3511 3545 0 +54.93(+1.57%)
May 20, 2019 3527 3553 3474 3490 0 -66.75(-1.88%)
May 17, 2019 3584 3618 3553 3557 0 -58.99(-1.63%)
May 16, 2019 3607 3646 3593 3616 0 +21.51(+0.60%)
May 15, 2019 3563 3613 3547 3594 0 +9.74(+0.27%)
May 14, 2019 3565 3613 3555 3584 0 +30.83(+0.87%)
May 13, 2019 3622 3637 3538 3554 0 -127.74(-3.47%)
May 10, 2019 3662 3693 3610 3681 0 +4.55(+0.12%)
May 09, 2019 3647 3689 3618 3677 0 -0.57(-0.02%)
May 08, 2019 3700 3712 3666 3677 0 -20.19(-0.55%)
May 07, 2019 3711 3731 3674 3698 0 -52.42(-1.40%)
May 06, 2019 3707 3766 3688 3750 0 -22.54(-0.60%)
May 03, 2019 3720 3789 3719 3773 0 +65.65(+1.77%)
May 02, 2019 3661 3718 3645 3707 0 +41.56(+1.13%)
May 01, 2019 3704 3720 3654 3665 0 -28.90(-0.78%)
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%)
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.