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 (%)
Oct 31, 2012 1770 1868 1772 1841 0 +80.40(+4.57%)
Oct 26, 2012 1761 1761 1761 0 -8.15(-0.46%)
Oct 25, 2012 1774 1791 1762 1769 0 -0.07(-0.00%)
Oct 24, 2012 1768 1786 1761 1769 0 +0.29(+0.02%)
Oct 23, 2012 1734 1772 1732 1769 0 -0.98(-0.06%)
Oct 19, 2012 1789 1792 1757 1770 0 -30.68(-1.70%)
Oct 18, 2012 1770 1819 1779 1800 0 +24.24(+1.36%)
Oct 17, 2012 1748 1784 1753 1776 0 +17.67(+1.00%)
Oct 16, 2012 1731 1766 1738 1759 0 +29.40(+1.70%)
Oct 15, 2012 1703 1735 1707 1729 0 +24.64(+1.45%)
Oct 12, 2012 1690 1717 1693 1705 0 +0.14(+0.01%)
Oct 11, 2012 1695 1717 1697 1704 0 +10.85(+0.64%)
Oct 10, 2012 1682 1703 1684 1694 0 -10.65(-0.62%)
Oct 09, 2012 1712 1729 1696 1704 0 -22.46(-1.30%)
Oct 08, 2012 1718 1738 1720 1727 0 -13.37(-0.77%)
Oct 06, 2012 1725 1756 1728 1740 0 +0.00(+0.00%)
Oct 05, 2012 1725 1756 1728 1740 0 +18.19(+1.06%)
Oct 04, 2012 1707 1731 1707 1722 0 -4.96(-0.29%)
Oct 03, 2012 1718 1739 1714 1727 0 +16.30(+0.95%)
Oct 02, 2012 1713 1721 1700 1711 0 +4.27(+0.25%)
Oct 01, 2012 1719 1730 1699 1706 0 -8.18(-0.48%)
Sep 28, 2012 1693 1721 1691 1714 0 +3.94(+0.23%)
Sep 27, 2012 1679 1711 1681 1710 0 +40.05(+2.40%)
Sep 26, 2012 1675 1692 1658 1670 0 -23.83(-1.41%)
Sep 25, 2012 1708 1731 1693 1694 0 -17.47(-1.02%)
Sep 24, 2012 1698 1726 1701 1712 0 -10.00(-0.58%)
Sep 21, 2012 1723 1742 1716 1722 0 +6.96(+0.41%)
Sep 20, 2012 1698 1722 1697 1715 0 -20.38(-1.17%)
Sep 19, 2012 1722 1751 1722 1735 0 -4.86(-0.28%)
Sep 18, 2012 1723 1751 1721 1740 0 +16.01(+0.93%)
Sep 17, 2012 1732 1780 1718 1724 0 -24.92(-1.42%)
Sep 14, 2012 1727 1763 1736 1749 0 +25.69(+1.49%)
Sep 13, 2012 1691 1733 1688 1723 0 +25.62(+1.51%)
Sep 12, 2012 1685 1707 1687 1698 0 +8.46(+0.50%)
Sep 11, 2012 1675 1701 1680 1689 0 +4.69(+0.28%)
Sep 10, 2012 1684 1706 1679 1684 0 -8.22(-0.49%)
Sep 07, 2012 1684 1708 1678 1693 0 +18.33(+1.09%)
Sep 06, 2012 1625 1683 1622 1674 0 +49.79(+3.06%)
Sep 05, 2012 1619 1639 1617 1625 0 -10.74(-0.66%)
Sep 04, 2012 1615 1641 1600 1635 0 +9.36(+0.58%)
Aug 31, 2012 1626 1626 1626 0 -5.94(-0.36%)
Aug 30, 2012 1622 1645 1620 1632 0 -23.37(-1.41%)
Aug 29, 2012 1650 1671 1648 1655 0 -18.35(-1.10%)
Aug 27, 2012 1678 1695 1666 1674 0 -23.21(-1.37%)
Aug 24, 2012 1675 1710 1679 1697 0 +6.93(+0.41%)
Aug 23, 2012 1676 1709 1676 1690 0 -10.40(-0.61%)
Aug 22, 2012 1680 1709 1683 1700 0 +5.92(+0.35%)
Aug 21, 2012 1681 1715 1684 1694 0 -0.82(-0.05%)
Aug 20, 2012 1694 1715 1683 1695 0 -23.57(-1.37%)
Aug 17, 2012 1691 1723 1697 1719 0 +30.71(+1.82%)
Aug 16, 2012 1640 1693 1647 1688 0 +47.25(+2.88%)
Aug 15, 2012 1627 1651 1630 1641 0 -1.45(-0.09%)
Aug 14, 2012 1637 1657 1637 1642 0 +6.06(+0.37%)
Aug 13, 2012 1130 1646 1625 1636 0 -7.88(-0.48%)
Aug 11, 2012 1617 1652 1624 1644 0 +0.00(+0.00%)
Aug 10, 2012 1617 1652 1624 1644 0 -1.21(-0.07%)
Aug 09, 2012 1635 1663 1635 1645 0 -10.45(-0.63%)
Aug 08, 2012 1635 1664 1638 1656 0 -23.35(-1.39%)
Aug 07, 2012 1630 1688 1637 1679 0 +61.80(+3.82%)
Aug 06, 2012 1606 1629 1610 1617 0 +10.55(+0.66%)
Aug 03, 2012 1580 1620 1587 1607 0 +44.58(+2.85%)
Aug 02, 2012 1549 1577 1542 1562 0 -25.88(-1.63%)
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.