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 (%)
Aug 31, 2020 3917 3939 3866 3869 0 -52.19(-1.33%)
Aug 28, 2020 3894 3931 3865 3921 0 +36.71(+0.95%)
Aug 27, 2020 3902 3925 3870 3884 0 +12.99(+0.34%)
Aug 26, 2020 3869 3891 3844 3871 0 +2.77(+0.07%)
Aug 25, 2020 3912 3914 3837 3869 0 -21.79(-0.56%)
Aug 24, 2020 3870 3910 3850 3890 0 +44.26(+1.15%)
Aug 21, 2020 3833 3869 3811 3846 0 +11.05(+0.29%)
Aug 20, 2020 3828 3863 3812 3835 0 -29.49(-0.76%)
Aug 19, 2020 3884 3918 3853 3865 0 -20.78(-0.53%)
Aug 18, 2020 3929 3953 3876 3885 0 -49.80(-1.27%)
Aug 17, 2020 3942 3969 3907 3935 0 -1.34(-0.03%)
Aug 14, 2020 3907 3967 3898 3937 0 -1.70(-0.04%)
Aug 13, 2020 3926 3961 3907 3938 0 -8.41(-0.21%)
Aug 12, 2020 3970 3986 3918 3947 0 +12.29(+0.31%)
Aug 11, 2020 3916 3981 3864 3934 0 +57.44(+1.48%)
Aug 10, 2020 3828 3912 3797 3877 0 +58.49(+1.53%)
Aug 07, 2020 3774 3833 3758 3818 0 +42.12(+1.12%)
Aug 06, 2020 3791 3812 3756 3776 0 -22.74(-0.60%)
Aug 05, 2020 3770 3819 3754 3799 0 +58.36(+1.56%)
Aug 04, 2020 3727 3761 3699 3741 0 -0.04(-0.00%)
Aug 03, 2020 3737 3787 3677 3741 0 +24.26(+0.65%)
Jul 31, 2020 3715 3741 3623 3717 0 -0.97(-0.03%)
Jul 30, 2020 3675 3742 3644 3717 0 -7.59(-0.20%)
Jul 29, 2020 3670 3744 3660 3725 0 +70.38(+1.93%)
Jul 28, 2020 3681 3735 3627 3655 0 -74.85(-2.01%)
Jul 27, 2020 3671 3772 3618 3730 0 +78.66(+2.15%)
Jul 24, 2020 3676 3692 3620 3651 0 -14.22(-0.39%)
Jul 23, 2020 3628 3709 3615 3665 0 +36.10(+0.99%)
Jul 22, 2020 3601 3656 3592 3629 0 +22.00(+0.61%)
Jul 21, 2020 3581 3644 3570 3607 0 +44.94(+1.26%)
Jul 20, 2020 3571 3600 3531 3562 0 -25.21(-0.70%)
Jul 17, 2020 3615 3653 3563 3587 0 -12.88(-0.36%)
Jul 16, 2020 3562 3630 3540 3600 0 +31.45(+0.88%)
Jul 15, 2020 3533 3585 3499 3569 0 +108.03(+3.12%)
Jul 14, 2020 3379 3464 3360 3461 0 +81.94(+2.43%)
Jul 13, 2020 3378 3427 3344 3379 0 +31.97(+0.96%)
Jul 10, 2020 3318 3355 3296 3347 0 +43.31(+1.31%)
Jul 09, 2020 3381 3388 3288 3303 0 -78.85(-2.33%)
Jul 08, 2020 3377 3406 3330 3382 0 +3.70(+0.11%)
Jul 07, 2020 3407 3434 3370 3379 0 -60.84(-1.77%)
Jul 06, 2020 3479 3491 3411 3439 0 +23.55(+0.69%)
Jul 02, 2020 3428 3485 3398 3416 0 +43.27(+1.28%)
Jul 01, 2020 3466 3478 3352 3373 0 -75.16(-2.18%)
Jun 30, 2020 3390 3473 3377 3448 0 +42.28(+1.24%)
Jun 29, 2020 3370 3424 3345 3406 0 +72.40(+2.17%)
Jun 26, 2020 3310 3368 3285 3333 0 +8.60(+0.26%)
Jun 25, 2020 3257 3330 3221 3324 0 +44.27(+1.35%)
Jun 24, 2020 3372 3381 3269 3280 0 -127.53(-3.74%)
Jun 23, 2020 3442 3453 3381 3408 0 +14.34(+0.42%)
Jun 22, 2020 3369 3409 3318 3393 0 -5.80(-0.17%)
Jun 19, 2020 3463 3483 3368 3399 0 -8.19(-0.24%)
Jun 18, 2020 3412 3450 3385 3407 0 -28.10(-0.82%)
Jun 17, 2020 3480 3490 3408 3436 0 -26.74(-0.77%)
Jun 16, 2020 3546 3564 3419 3462 0 +43.59(+1.28%)
Jun 15, 2020 3273 3442 3263 3419 0 +40.73(+1.21%)
Jun 12, 2020 3447 3495 3295 3378 0 +42.58(+1.28%)
Jun 11, 2020 3479 3491 3327 3335 0 -277.69(-7.69%)
Jun 10, 2020 3711 3715 3600 3613 0 -112.59(-3.02%)
Jun 09, 2020 3743 3774 3683 3726 0 -79.44(-2.09%)
Jun 08, 2020 3778 3875 3720 3805 0 +37.99(+1.01%)
Jun 05, 2020 3690 3798 3672 3767 0 +183.72(+5.13%)
Jun 04, 2020 3540 3609 3479 3583 0 +8.01(+0.22%)
Jun 03, 2020 3492 3594 3484 3575 0 +133.94(+3.89%)
Jun 02, 2020 3414 3472 3394 3441 0 +62.61(+1.85%)
Jun 01, 2020 3410 3449 3363 3379 0 -22.39(-0.66%)
May 29, 2020 3403 3459 3335 3401 0 -27.05(-0.79%)
May 28, 2020 3510 3529 3400 3428 0 -60.57(-1.74%)
May 27, 2020 3467 3549 3426 3489 0 +76.94(+2.26%)
May 26, 2020 3401 3469 3343 3412 0 +123.05(+3.74%)
May 22, 2020 3332 3338 3247 3289 0 -30.04(-0.91%)
May 21, 2020 3303 3353 3295 3319 0 +0.05(+0.00%)
May 20, 2020 3301 3365 3289 3319 0 +61.76(+1.90%)
May 19, 2020 3262 3337 3233 3257 0 -19.16(-0.58%)
May 18, 2020 3180 3309 3158 3276 0 +205.60(+6.70%)
May 15, 2020 3022 3109 2990 3071 0 +31.07(+1.02%)
May 14, 2020 2923 3043 2864 3040 0 +64.73(+2.18%)
May 13, 2020 3032 3061 2945 2975 0 -78.81(-2.58%)
May 12, 2020 3204 3214 3052 3054 0 -140.93(-4.41%)
May 11, 2020 3182 3229 3129 3195 0 -19.80(-0.62%)
May 08, 2020 3172 3230 3148 3214 0 +102.17(+3.28%)
May 07, 2020 3107 3168 3082 3112 0 +40.16(+1.31%)
May 06, 2020 3129 3140 3060 3072 0 -43.40(-1.39%)
May 05, 2020 3115 3177 3091 3115 0 +47.16(+1.54%)
May 04, 2020 3078 3104 3012 3068 0 -48.21(-1.55%)
May 01, 2020 3180 3198 3088 3116 0 -112.57(-3.49%)
Apr 30, 2020 3318 3327 3217 3229 0 -137.73(-4.09%)
Apr 29, 2020 3288 3393 3247 3367 0 +145.33(+4.51%)
Apr 28, 2020 3247 3348 3175 3221 0 +66.72(+2.11%)
Apr 27, 2020 3029 3184 2994 3155 0 +156.11(+5.21%)
Apr 24, 2020 2969 3019 2933 2999 0 +51.62(+1.75%)
Apr 23, 2020 2933 3016 2922 2947 0 +23.02(+0.79%)
Apr 22, 2020 2922 2952 2867 2924 0 +62.24(+2.17%)
Apr 21, 2020 2883 2920 2828 2862 0 -100.86(-3.40%)
Apr 20, 2020 2991 3027 2936 2963 0 -91.21(-2.99%)
Apr 17, 2020 3040 3115 3006 3054 0 +100.23(+3.39%)
Apr 16, 2020 2926 2979 2866 2954 0 +24.60(+0.84%)
Apr 15, 2020 2956 2986 2888 2929 0 -115.11(-3.78%)
Apr 14, 2020 3050 3117 2994 3044 0 +59.33(+1.99%)
Apr 13, 2020 3113 3116 2956 2985 0 -140.65(-4.50%)
Apr 09, 2020 3086 3177 3042 3125 0 +93.32(+3.08%)
Apr 08, 2020 2968 3061 2912 3032 0 +96.45(+3.29%)
Apr 07, 2020 3026 3103 2926 2936 0 +15.17(+0.52%)
Apr 06, 2020 2816 2953 2796 2920 0 +222.46(+8.25%)
Apr 03, 2020 2787 2835 2660 2698 0 -101.98(-3.64%)
Apr 02, 2020 2738 2852 2699 2800 0 +39.35(+1.43%)
Apr 01, 2020 2793 2856 2699 2761 0 -145.17(-5.00%)
Mar 31, 2020 2941 2989 2860 2906 0 -60.15(-2.03%)
Mar 30, 2020 2862 2980 2817 2966 0 +111.02(+3.89%)
Mar 27, 2020 2854 2949 2759 2855 0 -105.11(-3.55%)
Mar 26, 2020 2833 2978 2785 2960 0 +160.32(+5.73%)
Mar 25, 2020 2724 2912 2650 2800 0 +92.82(+3.43%)
Mar 24, 2020 2576 2736 2541 2707 0 +236.51(+9.57%)
Mar 23, 2020 2592 2627 2378 2470 0 -168.54(-6.39%)
Mar 20, 2020 2835 2871 2593 2639 0 -179.59(-6.37%)
Mar 19, 2020 2760 2951 2671 2819 0 +32.03(+1.15%)
Mar 18, 2020 2825 2926 2550 2786 0 -228.10(-7.57%)
Mar 17, 2020 2960 3091 2801 3015 0 +110.79(+3.82%)
Mar 16, 2020 2903 3136 2811 2904 0 -336.57(-10.39%)
Mar 13, 2020 3176 3255 3037 3240 0 +211.50(+6.98%)
Mar 12, 2020 3034 3199 2844 3029 0 -228.76(-7.02%)
Mar 11, 2020 3405 3426 3227 3258 0 -234.52(-6.72%)
Mar 10, 2020 3442 3532 3318 3492 0 +130.95(+3.90%)
Mar 09, 2020 3359 3502 3192 3361 0 -223.37(-6.23%)
Mar 06, 2020 3453 3602 3432 3585 0 +28.17(+0.79%)
Mar 05, 2020 3660 3701 3510 3556 0 -176.43(-4.73%)
Mar 04, 2020 3675 3742 3625 3733 0 +122.29(+3.39%)
Mar 03, 2020 3660 3750 3579 3611 0 -56.77(-1.55%)
Mar 02, 2020 3553 3683 3506 3667 0 +138.83(+3.93%)
Feb 28, 2020 3502 3571 3439 3528 0 -69.49(-1.93%)
Feb 27, 2020 3608 3704 3566 3598 0 -72.12(-1.97%)
Feb 26, 2020 3732 3771 3656 3670 0 -38.71(-1.04%)
Feb 25, 2020 3835 3846 3705 3709 0 -115.98(-3.03%)
Feb 24, 2020 3799 3866 3780 3825 0 -79.85(-2.05%)
Feb 21, 2020 3908 3938 3876 3905 0 -15.34(-0.39%)
Feb 20, 2020 3900 3950 3882 3920 0 +11.27(+0.29%)
Feb 19, 2020 3944 3961 3895 3909 0 -21.76(-0.55%)
Feb 18, 2020 3918 3949 3895 3930 0 -3.48(-0.09%)
Feb 14, 2020 3920 3959 3904 3934 0 +15.04(+0.38%)
Feb 13, 2020 3961 3995 3904 3919 0 -30.86(-0.78%)
Feb 12, 2020 3945 3971 3911 3950 0 +22.15(+0.56%)
Feb 11, 2020 3938 3966 3912 3928 0 +6.27(+0.16%)
Feb 10, 2020 3903 3934 3884 3921 0 +7.84(+0.20%)
Feb 07, 2020 3938 3951 3892 3914 0 -51.27(-1.29%)
Feb 06, 2020 4037 4041 3937 3965 0 -44.50(-1.11%)
Feb 05, 2020 4023 4045 3987 4009 0 +18.80(+0.47%)
Feb 04, 2020 3993 4049 3954 3990 0 +53.13(+1.35%)
Feb 03, 2020 3891 3961 3873 3937 0 +70.12(+1.81%)
Jan 31, 2020 3940 3956 3846 3867 0 -93.39(-2.36%)
Jan 30, 2020 3957 3987 3918 3961 0 -28.72(-0.72%)
Jan 29, 2020 4010 4027 3978 3989 0 -5.80(-0.15%)
Jan 28, 2020 3963 4019 3948 3995 0 +47.03(+1.19%)
Jan 27, 2020 3931 3987 3911 3948 0 -48.35(-1.21%)
Jan 24, 2020 4058 4064 3972 3996 0 -55.32(-1.37%)
Jan 23, 2020 4019 4067 3991 4052 0 +17.79(+0.44%)
Jan 22, 2020 4059 4080 4020 4034 0 -12.53(-0.31%)
Jan 21, 2020 4065 4076 4020 4047 0 -27.20(-0.67%)
Jan 17, 2020 4093 4121 4058 4074 0 -9.41(-0.23%)
Jan 16, 2020 4061 4092 4050 4083 0 +46.11(+1.14%)
Jan 15, 2020 4042 4073 4013 4037 0 -13.90(-0.34%)
Jan 14, 2020 4049 4074 4026 4051 0 +4.37(+0.11%)
Jan 13, 2020 4022 4051 4010 4047 0 +31.00(+0.77%)
Jan 10, 2020 4035 4048 3999 4016 0 -16.09(-0.40%)
Jan 09, 2020 4029 4055 4003 4032 0 +15.10(+0.38%)
Jan 08, 2020 3986 4033 3983 4017 0 +35.10(+0.88%)
Jan 07, 2020 3988 4005 3956 3981 0 -15.94(-0.40%)
Jan 06, 2020 3980 4005 3956 3997 0 -6.10(-0.15%)
Jan 03, 2020 3975 4010 3949 4003 0 -17.10(-0.43%)
Jan 02, 2020 4018 4039 3968 4021 0 +24.83(+0.62%)
Dec 31, 2019 3997 4030 3982 3996 0 -7.60(-0.19%)
Dec 30, 2019 4010 4020 3975 4003 0 -6.42(-0.16%)
Dec 27, 2019 4017 4029 3996 4010 0 -0.24(-0.01%)
Dec 26, 2019 3985 4014 3964 4010 0 +31.24(+0.79%)
Dec 24, 2019 3997 4003 3965 3979 0 -17.57(-0.44%)
Dec 23, 2019 4008 4023 3971 3996 0 +0.81(+0.02%)
Dec 20, 2019 3947 4002 3928 3996 0 +74.53(+1.90%)
Dec 19, 2019 3946 3957 3882 3921 0 -19.44(-0.49%)
Dec 18, 2019 3972 3982 3873 3940 0 -70.88(-1.77%)
Dec 17, 2019 3993 4025 3975 4011 0 +23.15(+0.58%)
Dec 16, 2019 4023 4048 3966 3988 0 -3.71(-0.09%)
Dec 13, 2019 4009 4041 3964 3992 0 -20.59(-0.51%)
Dec 12, 2019 3961 4029 3939 4012 0 +46.20(+1.16%)
Dec 11, 2019 3930 3988 3909 3966 0 +45.46(+1.16%)
Dec 10, 2019 3906 3942 3888 3921 0 +7.30(+0.19%)
Dec 09, 2019 3909 3928 3887 3914 0 +0.47(+0.01%)
Dec 06, 2019 3914 3943 3889 3913 0 +32.48(+0.84%)
Dec 05, 2019 3856 3895 3845 3881 0 +34.61(+0.90%)
Dec 04, 2019 3823 3890 3810 3846 0 +43.69(+1.15%)
Dec 03, 2019 3783 3823 3753 3802 0 -24.52(-0.64%)
Dec 02, 2019 3875 3888 3811 3827 0 -37.85(-0.98%)
Nov 29, 2019 3886 3899 3856 3865 0 -33.56(-0.86%)
Nov 27, 2019 3893 3917 3873 3898 0 +2.97(+0.08%)
Nov 26, 2019 3887 3909 3860 3895 0 +11.38(+0.29%)
Nov 25, 2019 3849 3911 3830 3884 0 +53.22(+1.39%)
Nov 22, 2019 3810 3843 3790 3831 0 +30.06(+0.79%)
Nov 21, 2019 3835 3849 3792 3801 0 -24.55(-0.64%)
Nov 20, 2019 3847 3873 3805 3825 0 -29.08(-0.75%)
Nov 19, 2019 3874 3880 3836 3854 0 -10.55(-0.27%)
Nov 18, 2019 3850 3887 3822 3865 0 +5.97(+0.15%)
Nov 15, 2019 3885 3904 3845 3859 0 -10.95(-0.28%)
Nov 14, 2019 3866 3889 3844 3870 0 -0.83(-0.02%)
Nov 13, 2019 3903 3928 3850 3871 0 -58.39(-1.49%)
Nov 12, 2019 3932 3949 3897 3929 0 +4.36(+0.11%)
Nov 11, 2019 3895 3940 3883 3925 0 -0.61(-0.02%)
Nov 08, 2019 3922 3942 3894 3925 0 +2.65(+0.07%)
Nov 07, 2019 3954 3977 3908 3923 0 -8.49(-0.22%)
Nov 06, 2019 3930 3951 3889 3931 0 -8.76(-0.22%)
Nov 05, 2019 3951 3977 3913 3940 0 -17.73(-0.45%)
Nov 04, 2019 3946 3980 3920 3958 0 +41.21(+1.05%)
Nov 01, 2019 3878 3932 3855 3916 0 +64.95(+1.69%)
Oct 31, 2019 3847 3879 3792 3851 0 -11.75(-0.30%)
Oct 30, 2019 3861 3904 3807 3863 0 -44.26(-1.13%)
Oct 29, 2019 3799 3945 3784 3907 0 +96.96(+2.54%)
Oct 28, 2019 3812 3842 3791 3810 0 +10.81(+0.28%)
Oct 25, 2019 3755 3825 3750 3800 0 +45.69(+1.22%)
Oct 24, 2019 3772 3786 3724 3754 0 -13.50(-0.36%)
Oct 23, 2019 3745 3788 3713 3767 0 +25.83(+0.69%)
Oct 22, 2019 3700 3758 3679 3742 0 +46.84(+1.27%)
Oct 21, 2019 3699 3736 3681 3695 0 +15.35(+0.42%)
Oct 18, 2019 3650 3695 3638 3679 0 +18.69(+0.51%)
Oct 17, 2019 3660 3725 3616 3661 0 +15.30(+0.42%)
Oct 16, 2019 3635 3679 3621 3645 0 +4.90(+0.13%)
Oct 15, 2019 3618 3658 3598 3640 0 +28.75(+0.80%)
Oct 14, 2019 3595 3625 3572 3612 0 +6.40(+0.18%)
Oct 11, 2019 3582 3670 3572 3605 0 +66.78(+1.89%)
Oct 10, 2019 3518 3560 3511 3539 0 +33.44(+0.95%)
Oct 09, 2019 3517 3551 3480 3505 0 +15.97(+0.46%)
Oct 08, 2019 3519 3536 3472 3489 0 -82.66(-2.31%)
Oct 07, 2019 3573 3594 3545 3572 0 -19.24(-0.54%)
Oct 04, 2019 3545 3594 3534 3591 0 +55.49(+1.57%)
Oct 03, 2019 3522 3548 3487 3536 0 +1.93(+0.05%)
Oct 02, 2019 3553 3578 3500 3534 0 -44.29(-1.24%)
Oct 01, 2019 3654 3691 3566 3578 0 -51.95(-1.43%)
Sep 30, 2019 3611 3647 3602 3630 0 +28.38(+0.79%)
Sep 27, 2019 3611 3627 3575 3601 0 +0.30(+0.01%)
Sep 26, 2019 3614 3632 3586 3601 0 -13.47(-0.37%)
Sep 25, 2019 3573 3628 3560 3615 0 +39.35(+1.10%)
Sep 24, 2019 3622 3634 3557 3575 0 -40.75(-1.13%)
Sep 23, 2019 3577 3637 3567 3616 0 +17.24(+0.48%)
Sep 20, 2019 3634 3658 3581 3599 0 -28.11(-0.78%)
Sep 19, 2019 3636 3672 3615 3627 0 -7.79(-0.21%)
Sep 18, 2019 3627 3660 3577 3635 0 -22.59(-0.62%)
Sep 17, 2019 3693 3708 3625 3657 0 -51.95(-1.40%)
Sep 16, 2019 3692 3722 3679 3709 0 -0.69(-0.02%)
Sep 13, 2019 3718 3741 3688 3710 0 +13.35(+0.36%)
Sep 12, 2019 3689 3720 3661 3697 0 +16.33(+0.44%)
Sep 11, 2019 3654 3692 3607 3680 0 +41.99(+1.15%)
Sep 10, 2019 3576 3649 3543 3638 0 +62.56(+1.75%)
Sep 09, 2019 3560 3595 3539 3576 0 +27.61(+0.78%)
Sep 06, 2019 3568 3593 3536 3548 0 -9.19(-0.26%)
Sep 05, 2019 3511 3596 3504 3557 0 +77.83(+2.24%)
Sep 04, 2019 3467 3495 3445 3479 0 +41.96(+1.22%)
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.