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 (%)
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.