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 (%)
Sep 30, 2015 2794 2832 2769 2812 0 +32.66(+1.18%)
Sep 29, 2015 2809 2825 2764 2779 0 -19.12(-0.68%)
Sep 28, 2015 2839 2850 2789 2798 0 -61.62(-2.15%)
Sep 25, 2015 2867 2889 2847 2860 0 +7.75(+0.27%)
Sep 24, 2015 2858 2892 2816 2852 0 -30.00(-1.04%)
Sep 23, 2015 2911 2923 2868 2882 0 -21.09(-0.73%)
Sep 22, 2015 2906 2925 2881 2903 0 -31.63(-1.08%)
Sep 21, 2015 2931 2964 2915 2935 0 +23.43(+0.80%)
Sep 18, 2015 2935 2957 2902 2912 0 -59.57(-2.00%)
Sep 17, 2015 2985 3013 2959 2971 0 -17.20(-0.58%)
Sep 16, 2015 2972 3000 2962 2988 0 +21.81(+0.74%)
Sep 15, 2015 2960 2980 2944 2967 0 +18.81(+0.64%)
Sep 14, 2015 2960 2967 2929 2948 0 -10.87(-0.37%)
Sep 11, 2015 2946 2972 2932 2959 0 +1.44(+0.05%)
Sep 10, 2015 2952 2986 2932 2957 0 +3.70(+0.13%)
Sep 09, 2015 3001 3020 2948 2954 0 -29.72(-1.00%)
Sep 08, 2015 2950 2988 2927 2983 0 +82.74(+2.85%)
Sep 04, 2015 2900 2900 2900 2900 0 -46.22(-1.57%)
Sep 03, 2015 2923 2966 2915 2947 0 +29.37(+1.01%)
Sep 02, 2015 2914 2931 2876 2917 0 +27.39(+0.95%)
Sep 01, 2015 2930 2949 2879 2890 0 -94.29(-3.16%)
Aug 31, 2015 2961 3006 2953 2984 0 +8.78(+0.30%)
Aug 28, 2015 2966 2998 2956 2975 0 -2.20(-0.07%)
Aug 27, 2015 2932 2987 2908 2978 0 +82.71(+2.86%)
Aug 26, 2015 2874 2903 2822 2895 0 +68.43(+2.42%)
Aug 25, 2015 2932 2935 2823 2827 0 -41.67(-1.45%)
Aug 24, 2015 2821 2988 2778 2868 0 -100.37(-3.38%)
Aug 21, 2015 2965 3071 2958 2969 0 -83.72(-2.74%)
Aug 20, 2015 3082 3116 3034 3052 0 -45.70(-1.48%)
Aug 19, 2015 3109 3127 3074 3098 0 -19.72(-0.63%)
Aug 18, 2015 3126 3141 3106 3118 0 -8.97(-0.29%)
Aug 17, 2015 3093 3132 3074 3127 0 +28.62(+0.92%)
Aug 14, 2015 3069 3103 3061 3098 0 +26.21(+0.85%)
Aug 13, 2015 3055 3087 3038 3072 0 +15.55(+0.51%)
Aug 12, 2015 3035 3062 3013 3056 0 -1.60(-0.05%)
Aug 11, 2015 3069 3081 3045 3058 0 -35.93(-1.16%)
Aug 10, 2015 3079 3113 3065 3094 0 +40.82(+1.34%)
Aug 07, 2015 3034 3062 3024 3053 0 +12.08(+0.40%)
Aug 06, 2015 3065 3079 3025 3041 0 -23.93(-0.78%)
Aug 05, 2015 3050 3091 3044 3065 0 +31.25(+1.03%)
Aug 04, 2015 3012 3051 3004 3034 0 +23.23(+0.77%)
Aug 03, 2015 3032 3039 2990 3010 0 -23.07(-0.76%)
Jul 31, 2015 3035 3056 3019 3033 0 +7.25(+0.24%)
Jul 30, 2015 3001 3038 2986 3026 0 +14.18(+0.47%)
Jul 29, 2015 2972 3023 2957 3012 0 +39.64(+1.33%)
Jul 28, 2015 2921 2981 2904 2972 0 +54.58(+1.87%)
Jul 27, 2015 2907 2956 2881 2918 0 -20.04(-0.68%)
Jul 24, 2015 2977 2995 2927 2938 0 -35.63(-1.20%)
Jul 23, 2015 2975 3008 2955 2973 0 -7.27(-0.24%)
Jul 22, 2015 2974 2993 2960 2981 0 +0.04(+0.00%)
Jul 21, 2015 2994 3008 2964 2981 0 -20.06(-0.67%)
Jul 20, 2015 2989 3017 2982 3001 0 +14.23(+0.48%)
Jul 17, 2015 2980 3001 2956 2987 0 +2.02(+0.07%)
Jul 16, 2015 3000 3019 2967 2984 0 +5.18(+0.17%)
Jul 15, 2015 3007 3012 2973 2979 0 -26.36(-0.88%)
Jul 14, 2015 3005 3020 2996 3006 0 +2.22(+0.07%)
Jul 13, 2015 2998 3015 2990 3003 0 +24.38(+0.82%)
Jul 10, 2015 2987 2996 2960 2979 0 +25.06(+0.85%)
Jul 09, 2015 2994 3001 2951 2954 0 +0.63(+0.02%)
Jul 08, 2015 2976 2987 2939 2953 0 -34.80(-1.16%)
Jul 07, 2015 2979 2998 2948 2988 0 +10.99(+0.37%)
Jul 06, 2015 2965 2998 2956 2977 0 -12.27(-0.41%)
Jul 02, 2015 2989 2989 2989 2989 0 -8.78(-0.29%)
Jul 01, 2015 2995 3014 2974 2998 0 +27.44(+0.92%)
Jun 30, 2015 2991 3004 2964 2971 0 +8.07(+0.27%)
Jun 29, 2015 3007 3020 2958 2963 0 -64.81(-2.14%)
Jun 26, 2015 3015 3037 3000 3028 0 +16.85(+0.56%)
Jun 25, 2015 3036 3041 3000 3011 0 -17.92(-0.59%)
Jun 24, 2015 3030 3045 3019 3029 0 -3.04(-0.10%)
Jun 23, 2015 3040 3056 3021 3032 0 -7.05(-0.23%)
Jun 22, 2015 3033 3048 3020 3039 0 +25.88(+0.86%)
Jun 19, 2015 3021 3036 3000 3013 0 -4.82(-0.16%)
Jun 18, 2015 3001 3031 2991 3018 0 +21.00(+0.70%)
Jun 17, 2015 2988 3010 2969 2997 0 +13.74(+0.46%)
Jun 16, 2015 2984 3048 2956 2983 0 -10.46(-0.35%)
Jun 15, 2015 3018 3030 2972 2993 0 -46.15(-1.52%)
Jun 12, 2015 3048 3057 3028 3040 0 -23.56(-0.77%)
Jun 11, 2015 3066 3075 3044 3063 0 +1.24(+0.04%)
Jun 10, 2015 3026 3068 3015 3062 0 +45.83(+1.52%)
Jun 09, 2015 3018 3032 3005 3016 0 -2.00(-0.07%)
Jun 08, 2015 3034 3047 3012 3018 0 -21.49(-0.71%)
Jun 05, 2015 3016 3044 2997 3039 0 +21.61(+0.72%)
Jun 04, 2015 3029 3061 3010 3018 0 -36.80(-1.20%)
Jun 03, 2015 3042 3070 3026 3055 0 +17.80(+0.59%)
Jun 02, 2015 3016 3057 3006 3037 0 +12.21(+0.40%)
Jun 01, 2015 3025 3039 3000 3025 0 +3.21(+0.11%)
May 29, 2015 3065 3077 3013 3021 0 -39.55(-1.29%)
May 28, 2015 3081 3088 3048 3061 0 -23.22(-0.75%)
May 27, 2015 3059 3093 3048 3084 0 +39.12(+1.28%)
May 26, 2015 3063 3071 3034 3045 0 -28.54(-0.93%)
May 22, 2015 3074 3074 3074 3074 0 -3.23(-0.10%)
May 21, 2015 3057 3088 3052 3077 0 +13.67(+0.45%)
May 20, 2015 3074 3078 3044 3063 0 -9.20(-0.30%)
May 19, 2015 3058 3081 3035 3072 0 +11.50(+0.38%)
May 18, 2015 3049 3071 3042 3061 0 -1.15(-0.04%)
May 15, 2015 3090 3094 3049 3062 0 -25.77(-0.83%)
May 14, 2015 3068 3100 3057 3088 0 +35.51(+1.16%)
May 13, 2015 3035 3064 3021 3052 0 +31.70(+1.05%)
May 12, 2015 3007 3031 2988 3021 0 +5.19(+0.17%)
May 11, 2015 3005 3029 2988 3015 0 +8.09(+0.27%)
May 08, 2015 3010 3028 2996 3007 0 +20.98(+0.70%)
May 07, 2015 2979 3004 2965 2986 0 +0.45(+0.02%)
May 06, 2015 2973 2992 2955 2986 0 +22.22(+0.75%)
May 05, 2015 2982 3007 2956 2964 0 -21.87(-0.73%)
May 04, 2015 2978 3005 2970 2986 0 +11.54(+0.39%)
May 01, 2015 2957 2993 2944 2974 0 +27.31(+0.93%)
Apr 30, 2015 2970 2989 2938 2947 0 -35.75(-1.20%)
Apr 29, 2015 2969 2999 2949 2982 0 -0.61(-0.02%)
Apr 28, 2015 2992 3003 2968 2983 0 -16.89(-0.56%)
Apr 27, 2015 3025 3037 2991 3000 0 -15.55(-0.52%)
Apr 24, 2015 3027 3044 2995 3016 0 -6.68(-0.22%)
Apr 23, 2015 2992 3038 2964 3022 0 +44.71(+1.50%)
Apr 22, 2015 2973 2991 2944 2977 0 +3.42(+0.11%)
Apr 21, 2015 2996 3000 2946 2974 0 +12.41(+0.42%)
Apr 20, 2015 2935 2972 2930 2962 0 +43.54(+1.49%)
Apr 17, 2015 2932 2939 2904 2918 0 -36.81(-1.25%)
Apr 16, 2015 2958 2974 2935 2955 0 -9.91(-0.33%)
Apr 15, 2015 2950 2977 2943 2965 0 +23.00(+0.78%)
Apr 14, 2015 2932 2952 2909 2942 0 +9.62(+0.33%)
Apr 13, 2015 2935 2959 2920 2932 0 -6.35(-0.22%)
Apr 10, 2015 2938 2947 2921 2939 0 +7.23(+0.25%)
Apr 09, 2015 2937 2953 2918 2931 0 -6.59(-0.22%)
Apr 08, 2015 2942 2963 2915 2938 0 -7.48(-0.25%)
Apr 07, 2015 2993 2999 2943 2945 0 -45.96(-1.54%)
Apr 06, 2015 2938 3020 2932 2991 0 +31.38(+1.06%)
Apr 02, 2015 2960 2960 2960 2960 0 +3.20(+0.11%)
Apr 01, 2015 2963 2992 2938 2957 0 -10.49(-0.35%)
Mar 31, 2015 2954 2976 2933 2967 0 +3.66(+0.12%)
Mar 30, 2015 2935 2975 2934 2964 0 +42.50(+1.45%)
Mar 27, 2015 2892 2927 2883 2921 0 +28.05(+0.97%)
Mar 26, 2015 2891 2916 2875 2893 0 -9.23(-0.32%)
Mar 25, 2015 2937 2953 2901 2902 0 -28.60(-0.98%)
Mar 24, 2015 2917 2945 2896 2931 0 +10.60(+0.36%)
Mar 23, 2015 2936 2953 2910 2920 0 -10.46(-0.36%)
Mar 20, 2015 2959 2980 2923 2931 0 -20.18(-0.68%)
Mar 19, 2015 2961 2982 2930 2951 0 -20.91(-0.70%)
Mar 18, 2015 2926 2982 2897 2972 0 +37.48(+1.28%)
Mar 17, 2015 2930 2953 2907 2934 0 +0.20(+0.01%)
Mar 16, 2015 2920 2944 2901 2934 0 +30.06(+1.04%)
Mar 13, 2015 2934 2940 2881 2904 0 -34.04(-1.16%)
Mar 12, 2015 2919 2951 2904 2938 0 +37.14(+1.28%)
Mar 11, 2015 2891 2916 2865 2901 0 +11.24(+0.39%)
Mar 10, 2015 2906 2922 2879 2890 0 -60.98(-2.07%)
Mar 09, 2015 2943 2966 2935 2951 0 +8.01(+0.27%)
Mar 06, 2015 2960 2975 2931 2943 0 -37.05(-1.24%)
Mar 05, 2015 2981 3000 2965 2980 0 -2.01(-0.07%)
Mar 04, 2015 2982 3009 2963 2982 0 -30.23(-1.00%)
Mar 03, 2015 3011 3013 2994 3012 0 -4.55(-0.15%)
Mar 02, 2015 2990 3023 2972 3017 0 +30.81(+1.03%)
Feb 27, 2015 2989 3002 2972 2986 0 -5.16(-0.17%)
Feb 26, 2015 2999 3002 2977 2991 0 -12.08(-0.40%)
Feb 25, 2015 2984 3013 2973 3003 0 +15.77(+0.53%)
Feb 24, 2015 2976 3002 2965 2987 0 +7.00(+0.23%)
Feb 23, 2015 2982 2988 2959 2980 0 -7.25(-0.24%)
Feb 20, 2015 2971 3001 2938 2987 0 +2.41(+0.08%)
Feb 19, 2015 2994 3007 2954 2985 0 -8.90(-0.30%)
Feb 18, 2015 2961 3005 2948 2994 0 +18.83(+0.63%)
Feb 17, 2015 3004 3025 2948 2975 0 -34.79(-1.16%)
Feb 13, 2015 3010 3010 3010 3010 0 +22.37(+0.75%)
Feb 12, 2015 2956 2990 2949 2988 0 +43.29(+1.47%)
Feb 11, 2015 2941 2963 2920 2944 0 +0.45(+0.02%)
Feb 10, 2015 2940 2951 2910 2944 0 +20.97(+0.72%)
Feb 09, 2015 2915 2951 2903 2923 0 +3.75(+0.13%)
Feb 06, 2015 2908 2932 2889 2919 0 +23.69(+0.82%)
Feb 05, 2015 2864 2918 2845 2895 0 +78.98(+2.80%)
Feb 04, 2015 2843 2856 2803 2816 0 -35.85(-1.26%)
Feb 03, 2015 2825 2863 2813 2852 0 +37.37(+1.33%)
Feb 02, 2015 2788 2818 2756 2815 0 +18.86(+0.67%)
Jan 30, 2015 2815 2830 2788 2796 0 -32.43(-1.15%)
Jan 29, 2015 2791 2843 2776 2828 0 +37.14(+1.33%)
Jan 28, 2015 2830 2848 2784 2791 0 -22.47(-0.80%)
Jan 27, 2015 2812 2837 2788 2814 0 -31.37(-1.10%)
Jan 26, 2015 2805 2852 2786 2845 0 +38.83(+1.38%)
Jan 23, 2015 2820 2834 2796 2806 0 -17.83(-0.63%)
Jan 22, 2015 2793 2832 2772 2824 0 +50.24(+1.81%)
Jan 21, 2015 2740 2784 2733 2774 0 +26.21(+0.95%)
Jan 20, 2015 2736 2762 2708 2748 0 +18.22(+0.67%)
Jan 16, 2015 2720 2742 2691 2730 0 +1.62(+0.06%)
Jan 15, 2015 2728 2757 2720 2728 0 -35.53(-1.29%)
Jan 14, 2015 2738 2775 2729 2763 0 -0.33(-0.01%)
Jan 13, 2015 2764 2764 2764 2764 0 -1.21(-0.04%)
Jan 12, 2015 2785 2798 2741 2765 0 -16.99(-0.61%)
Jan 09, 2015 2805 2823 2778 2782 0 -23.03(-0.82%)
Jan 08, 2015 2780 2814 2769 2805 0 +48.57(+1.76%)
Jan 07, 2015 2761 2777 2737 2756 0 +12.08(+0.44%)
Jan 06, 2015 2782 2798 2719 2744 0 -36.67(-1.32%)
Jan 05, 2015 2818 2834 2773 2781 0 -59.27(-2.09%)
Jan 02, 2015 2856 2873 2803 2840 0 -7.01(-0.25%)
Dec 31, 2014 2847 2847 2847 2847 0 -25.70(-0.89%)
Dec 30, 2014 2878 2893 2861 2873 0 -11.25(-0.39%)
Dec 29, 2014 2882 2904 2865 2884 0 -3.35(-0.12%)
Dec 26, 2014 2887 2918 2876 2888 0 +10.05(+0.35%)
Dec 24, 2014 2878 2878 2878 2878 0 +0.25(+0.01%)
Dec 23, 2014 2856 2891 2849 2877 0 +26.62(+0.93%)
Dec 22, 2014 2839 2857 2826 2851 0 +20.80(+0.74%)
Dec 19, 2014 2843 2854 2819 2830 0 -2.96(-0.10%)
Dec 18, 2014 2819 2838 2789 2833 0 +54.97(+1.98%)
Dec 17, 2014 2743 2784 2713 2778 0 +38.28(+1.40%)
Dec 16, 2014 2740 2790 2739 2740 0 +2.62(+0.10%)
Dec 15, 2014 2767 2779 2723 2737 0 -12.88(-0.47%)
Dec 12, 2014 2772 2794 2743 2750 0 -51.09(-1.82%)
Dec 11, 2014 2817 2850 2791 2801 0 -1.02(-0.04%)
Dec 10, 2014 2847 2861 2792 2802 0 -55.05(-1.93%)
Dec 09, 2014 2820 2868 2797 2857 0 +34.68(+1.23%)
Dec 08, 2014 2853 2873 2808 2822 0 -41.56(-1.45%)
Dec 05, 2014 2876 2891 2845 2864 0 -16.79(-0.58%)
Dec 04, 2014 2906 2918 2865 2881 0 -30.57(-1.05%)
Dec 03, 2014 2865 2923 2860 2911 0 +42.81(+1.49%)
Dec 02, 2014 2846 2880 2838 2868 0 +30.33(+1.07%)
Dec 01, 2014 2866 2875 2828 2838 0 -32.61(-1.14%)
Nov 28, 2014 2904 2913 2858 2871 0 -30.08(-1.04%)
Nov 26, 2014 2901 2901 2901 2901 0 -5.26(-0.18%)
Nov 25, 2014 2918 2933 2884 2906 0 -9.79(-0.34%)
Nov 24, 2014 2898 2930 2884 2916 0 +28.01(+0.97%)
Nov 21, 2014 2911 2928 2870 2888 0 +5.69(+0.20%)
Nov 20, 2014 2849 2891 2842 2882 0 +14.52(+0.51%)
Nov 19, 2014 2868 2881 2841 2868 0 -3.84(-0.13%)
Nov 18, 2014 2862 2896 2854 2871 0 +11.83(+0.41%)
Nov 17, 2014 2853 2869 2840 2860 0 -2.82(-0.10%)
Nov 14, 2014 2862 2881 2843 2862 0 -6.34(-0.22%)
Nov 13, 2014 2882 2894 2854 2869 0 -19.10(-0.66%)
Nov 12, 2014 2871 2898 2859 2888 0 +9.69(+0.34%)
Nov 11, 2014 2879 2894 2859 2878 0 +2.41(+0.08%)
Nov 10, 2014 2872 2896 2858 2876 0 +3.64(+0.13%)
Nov 07, 2014 2878 2899 2852 2872 0 -0.50(-0.02%)
Nov 06, 2014 2848 2878 2838 2873 0 +27.59(+0.97%)
Nov 05, 2014 2838 2851 2817 2845 0 +25.61(+0.91%)
Nov 04, 2014 2814 2833 2799 2819 0 -0.53(-0.02%)
Nov 03, 2014 2812 2832 2794 2820 0 +6.00(+0.21%)
Oct 31, 2014 2813 2825 2779 2814 0 +37.51(+1.35%)
Oct 30, 2014 2800 2873 2687 2776 0 +24.10(+0.88%)
Oct 28, 2014 2707 2754 2705 2752 0 +60.97(+2.27%)
Oct 27, 2014 2687 2698 2691 2691 0 -8.37(-0.31%)
Oct 24, 2014 2697 2710 2672 2700 0 +4.06(+0.15%)
Oct 23, 2014 2684 2719 2680 2696 0 +5.31(+0.20%)
Oct 21, 2014 2633 2700 2625 2690 0 +74.99(+2.87%)
Oct 20, 2014 2589 2616 2579 2615 0 +22.08(+0.85%)
Oct 17, 2014 2593 2609 2591 2593 0 +21.63(+0.84%)
Oct 16, 2014 2463 2582 2445 2572 0 +91.64(+3.70%)
Oct 15, 2014 2438 2496 2414 2480 0 +4.68(+0.19%)
Oct 14, 2014 2450 2496 2439 2475 0 +34.55(+1.42%)
Oct 13, 2014 2440 2445 2435 2441 0 -50.00(-2.01%)
Oct 10, 2014 2538 2548 2489 2491 0 -47.74(-1.88%)
Oct 09, 2014 2592 2599 2532 2539 0 -49.95(-1.93%)
Oct 08, 2014 2551 2591 2535 2589 0 +35.92(+1.41%)
Oct 07, 2014 2591 2598 2551 2553 0 -55.08(-2.11%)
Oct 06, 2014 2616 2629 2601 2608 0 -1.36(-0.05%)
Oct 03, 2014 2601 2622 2585 2609 0 +25.73(+1.00%)
Oct 02, 2014 2585 2607 2562 2583 0 -2.28(-0.09%)
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.