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 30, 2019 3490 3507 3450 3473 0 +5.75(+0.17%)
Aug 29, 2019 3452 3482 3442 3467 0 +54.77(+1.61%)
Aug 28, 2019 3370 3431 3355 3412 0 +31.37(+0.93%)
Aug 27, 2019 3417 3423 3372 3381 0 -13.84(-0.41%)
Aug 26, 2019 3429 3440 3359 3395 0 -4.98(-0.15%)
Aug 23, 2019 3471 3484 3352 3400 0 -86.42(-2.48%)
Aug 22, 2019 3501 3549 3464 3486 0 +15.52(+0.45%)
Aug 21, 2019 3477 3495 3459 3471 0 +31.72(+0.92%)
Aug 20, 2019 3469 3481 3428 3439 0 -44.63(-1.28%)
Aug 19, 2019 3484 3508 3460 3483 0 +24.40(+0.71%)
Aug 16, 2019 3404 3474 3401 3459 0 +72.26(+2.13%)
Aug 15, 2019 3420 3433 3364 3387 0 -26.39(-0.77%)
Aug 14, 2019 3448 3459 3397 3413 0 -91.50(-2.61%)
Aug 13, 2019 3463 3556 3458 3505 0 +34.05(+0.98%)
Aug 12, 2019 3511 3527 3456 3471 0 -57.47(-1.63%)
Aug 09, 2019 3547 3565 3517 3528 0 -27.38(-0.77%)
Aug 08, 2019 3524 3570 3511 3556 0 +55.30(+1.58%)
Aug 07, 2019 3433 3511 3419 3500 0 +22.41(+0.64%)
Aug 06, 2019 3429 3485 3420 3478 0 +72.03(+2.11%)
Aug 05, 2019 3403 3431 3368 3406 0 -54.90(-1.59%)
Aug 02, 2019 3466 3484 3427 3461 0 -13.25(-0.38%)
Aug 01, 2019 3521 3564 3457 3474 0 -47.79(-1.36%)
Jul 31, 2019 3551 3587 3483 3522 0 -29.12(-0.82%)
Jul 30, 2019 3516 3571 3493 3551 0 -25.21(-0.70%)
Jul 29, 2019 3593 3604 3558 3576 0 -18.07(-0.50%)
Jul 26, 2019 3577 3609 3548 3594 0 +20.41(+0.57%)
Jul 25, 2019 3598 3611 3563 3574 0 -32.31(-0.90%)
Jul 24, 2019 3575 3626 3550 3606 0 +17.45(+0.49%)
Jul 23, 2019 3532 3596 3495 3589 0 +72.93(+2.07%)
Jul 22, 2019 3515 3541 3491 3516 0 +6.15(+0.18%)
Jul 19, 2019 3516 3568 3480 3509 0 +11.76(+0.34%)
Jul 18, 2019 3480 3560 3448 3498 0 -3.34(-0.10%)
Jul 17, 2019 3550 3578 3477 3501 0 -49.68(-1.40%)
Jul 16, 2019 3508 3562 3496 3551 0 +42.89(+1.22%)
Jul 15, 2019 3521 3528 3476 3508 0 -7.71(-0.22%)
Jul 12, 2019 3462 3534 3452 3516 0 +80.49(+2.34%)
Jul 11, 2019 3432 3450 3408 3435 0 +1.33(+0.04%)
Jul 10, 2019 3464 3471 3422 3434 0 -15.11(-0.44%)
Jul 09, 2019 3458 3479 3412 3449 0 -31.13(-0.89%)
Jul 08, 2019 3503 3513 3467 3480 0 -36.59(-1.04%)
Jul 05, 2019 3503 3526 3462 3517 0 -2.46(-0.07%)
Jul 03, 2019 3511 3537 3494 3519 0 +21.39(+0.61%)
Jul 02, 2019 3534 3547 3470 3498 0 -45.75(-1.29%)
Jul 01, 2019 3579 3598 3503 3543 0 -8.24(-0.23%)
Jun 28, 2019 3521 3574 3510 3552 0 +39.13(+1.11%)
Jun 27, 2019 3501 3533 3482 3512 0 +7.65(+0.22%)
Jun 26, 2019 3517 3543 3495 3505 0 -10.46(-0.30%)
Jun 25, 2019 3528 3546 3490 3515 0 -3.46(-0.10%)
Jun 24, 2019 3525 3559 3499 3519 0 -3.57(-0.10%)
Jun 21, 2019 3566 3591 3489 3522 0 -60.66(-1.69%)
Jun 20, 2019 3569 3597 3537 3583 0 +49.77(+1.41%)
Jun 19, 2019 3537 3556 3500 3533 0 +3.78(+0.11%)
Jun 18, 2019 3490 3568 3478 3529 0 +68.22(+1.97%)
Jun 17, 2019 3511 3529 3455 3461 0 -48.18(-1.37%)
Jun 14, 2019 3517 3534 3474 3509 0 -13.23(-0.38%)
Jun 13, 2019 3507 3544 3483 3523 0 +27.21(+0.78%)
Jun 12, 2019 3523 3559 3482 3495 0 -34.87(-0.99%)
Jun 11, 2019 3552 3584 3517 3530 0 +6.86(+0.19%)
Jun 10, 2019 3521 3553 3510 3523 0 +16.71(+0.48%)
Jun 07, 2019 3506 3532 3492 3507 0 +18.03(+0.52%)
Jun 06, 2019 3512 3523 3443 3489 0 -14.80(-0.42%)
Jun 05, 2019 3486 3515 3446 3504 0 +30.31(+0.87%)
Jun 04, 2019 3414 3479 3407 3473 0 +93.74(+2.77%)
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.