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, 2016 3292 3298 3256 3267 0 -25.46(-0.77%)
Aug 30, 2016 3303 3309 3279 3293 0 -6.75(-0.20%)
Aug 29, 2016 3287 3316 3283 3300 0 +16.35(+0.50%)
Aug 26, 2016 3315 3332 3272 3283 0 -23.69(-0.72%)
Aug 25, 2016 3287 3318 3268 3307 0 +11.54(+0.35%)
Aug 24, 2016 3299 3318 3280 3296 0 -8.19(-0.25%)
Aug 23, 2016 3292 3315 3280 3304 0 +23.43(+0.71%)
Aug 22, 2016 3267 3287 3247 3280 0 +1.22(+0.04%)
Aug 19, 2016 3241 3297 3230 3279 0 +35.11(+1.08%)
Aug 18, 2016 3227 3260 3195 3244 0 +8.52(+0.26%)
Aug 17, 2016 3224 3244 3206 3235 0 +5.48(+0.17%)
Aug 16, 2016 3247 3266 3217 3230 0 -23.72(-0.73%)
Aug 15, 2016 3237 3265 3220 3254 0 +23.56(+0.73%)
Aug 12, 2016 3255 3266 3218 3230 0 -39.47(-1.21%)
Aug 11, 2016 3265 3282 3251 3270 0 +17.17(+0.53%)
Aug 10, 2016 3254 3266 3241 3252 0 +2.11(+0.06%)
Aug 09, 2016 3231 3261 3225 3250 0 +15.56(+0.48%)
Aug 08, 2016 3237 3255 3207 3235 0 +5.45(+0.17%)
Aug 05, 2016 3197 3235 3185 3229 0 +45.86(+1.44%)
Aug 04, 2016 3180 3204 3165 3183 0 +5.99(+0.19%)
Aug 03, 2016 3168 3192 3146 3177 0 +7.83(+0.25%)
Aug 02, 2016 3212 3217 3160 3170 0 -44.11(-1.37%)
Aug 01, 2016 3215 3232 3192 3214 0 -3.20(-0.10%)
Jul 29, 2016 3192 3232 3171 3217 0 +8.58(+0.27%)
Jul 28, 2016 3209 3222 3187 3208 0 -6.03(-0.19%)
Jul 27, 2016 3233 3249 3204 3214 0 -24.15(-0.75%)
Jul 26, 2016 3234 3270 3219 3238 0 +10.64(+0.33%)
Jul 25, 2016 3206 3242 3196 3228 0 +11.48(+0.36%)
Jul 22, 2016 3177 3233 3167 3216 0 +44.69(+1.41%)
Jul 21, 2016 3176 3223 3154 3172 0 -58.35(-1.81%)
Jul 20, 2016 3219 3245 3208 3230 0 +9.65(+0.30%)
Jul 19, 2016 3214 3230 3198 3220 0 -8.23(-0.25%)
Jul 18, 2016 3236 3241 3217 3229 0 -15.95(-0.49%)
Jul 15, 2016 3247 3263 3232 3245 0 -0.20(-0.01%)
Jul 14, 2016 3251 3266 3228 3245 0 +14.02(+0.43%)
Jul 13, 2016 3246 3253 3218 3231 0 -3.75(-0.12%)
Jul 12, 2016 3228 3245 3209 3234 0 +23.47(+0.73%)
Jul 11, 2016 3206 3231 3195 3211 0 +12.45(+0.39%)
Jul 08, 2016 3199 3206 3150 3199 0 +44.28(+1.40%)
Jul 07, 2016 3134 3171 3130 3154 0 +20.72(+0.66%)
Jul 06, 2016 3134 3134 3134 3134 0 +25.08(+0.81%)
Jul 05, 2016 3127 3142 3080 3108 0 -39.46(-1.25%)
Jul 01, 2016 3148 3148 3148 3148 0 -0.01(-0.00%)
Jun 30, 2016 3091 3149 3074 3148 0 +63.48(+2.06%)
Jun 29, 2016 3065 3100 3048 3084 0 +49.54(+1.63%)
Jun 28, 2016 2999 3063 2992 3035 0 +58.06(+1.95%)
Jun 27, 2016 2997 3017 2955 2977 0 -49.64(-1.64%)
Jun 24, 2016 3056 3078 3008 3027 0 -124.72(-3.96%)
Jun 23, 2016 3126 3160 3119 3151 0 +53.71(+1.73%)
Jun 22, 2016 3121 3135 3088 3098 0 -19.20(-0.62%)
Jun 21, 2016 3123 3138 3101 3117 0 -3.65(-0.12%)
Jun 20, 2016 3129 3159 3115 3120 0 +24.91(+0.80%)
Jun 17, 2016 3107 3122 3077 3095 0 -8.50(-0.27%)
Jun 16, 2016 3071 3112 3058 3104 0 +12.83(+0.42%)
Jun 15, 2016 3104 3114 3085 3091 0 -3.51(-0.11%)
Jun 14, 2016 3088 3108 3068 3095 0 -3.06(-0.10%)
Jun 13, 2016 3111 3139 3090 3098 0 -30.82(-0.99%)
Jun 10, 2016 3155 3193 3112 3129 0 -75.48(-2.36%)
Jun 09, 2016 3193 3214 3178 3204 0 +0.66(+0.02%)
Jun 08, 2016 3203 3226 3191 3203 0 +0.81(+0.03%)
Jun 07, 2016 3199 3215 3184 3203 0 +11.28(+0.35%)
Jun 06, 2016 3181 3202 3158 3191 0 +20.29(+0.64%)
Jun 03, 2016 3212 3215 3163 3171 0 -43.38(-1.35%)
Jun 02, 2016 3211 3226 3176 3214 0 +0.92(+0.03%)
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.