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 29, 2017 3304 3329 3298 3319 0 +15.30(+0.46%)
Sep 28, 2017 3322 3333 3289 3304 0 -28.47(-0.85%)
Sep 27, 2017 3322 3343 3295 3332 0 +22.54(+0.68%)
Sep 26, 2017 3319 3341 3285 3309 0 +0.42(+0.01%)
Sep 25, 2017 3315 3322 3294 3309 0 -6.37(-0.19%)
Sep 22, 2017 3300 3324 3293 3315 0 +15.07(+0.46%)
Sep 21, 2017 3319 3328 3296 3300 0 -19.54(-0.59%)
Sep 20, 2017 3284 3328 3273 3320 0 +37.41(+1.14%)
Sep 19, 2017 3264 3305 3252 3282 0 +22.12(+0.68%)
Sep 18, 2017 3261 3277 3247 3260 0 +6.22(+0.19%)
Sep 15, 2017 3244 3270 3232 3254 0 +8.62(+0.27%)
Sep 14, 2017 3250 3268 3224 3246 0 -10.73(-0.33%)
Sep 13, 2017 3253 3273 3239 3256 0 -4.78(-0.15%)
Sep 12, 2017 3244 3271 3234 3261 0 +24.32(+0.75%)
Sep 11, 2017 3236 3251 3214 3237 0 +26.28(+0.82%)
Sep 08, 2017 3167 3223 3160 3210 0 +32.86(+1.03%)
Sep 07, 2017 3170 3184 3143 3178 0 +7.28(+0.23%)
Sep 06, 2017 3171 3192 3137 3170 0 +11.27(+0.36%)
Sep 05, 2017 3175 3206 3148 3159 0 -41.70(-1.30%)
Sep 01, 2017 3226 3232 3190 3201 0 -18.27(-0.57%)
Aug 31, 2017 3199 3231 3189 3219 0 +30.95(+0.97%)
Aug 30, 2017 3165 3193 3152 3188 0 +22.12(+0.70%)
Aug 29, 2017 3148 3178 3137 3166 0 +0.90(+0.03%)
Aug 28, 2017 3187 3196 3146 3165 0 -13.89(-0.44%)
Aug 25, 2017 3179 3212 3150 3179 0 +1.67(+0.05%)
Aug 24, 2017 3257 3267 3159 3177 0 -81.68(-2.51%)
Aug 23, 2017 3285 3308 3254 3259 0 -38.97(-1.18%)
Aug 22, 2017 3288 3310 3268 3298 0 +20.32(+0.62%)
Aug 21, 2017 3307 3327 3260 3278 0 -46.92(-1.41%)
Aug 18, 2017 3298 3345 3282 3325 0 +13.82(+0.42%)
Aug 17, 2017 3411 3433 3309 3311 0 -112.95(-3.30%)
Aug 16, 2017 3407 3444 3388 3424 0 +17.76(+0.52%)
Aug 15, 2017 3441 3450 3395 3406 0 -33.15(-0.96%)
Aug 14, 2017 3434 3452 3405 3439 0 +28.95(+0.85%)
Aug 11, 2017 3413 3439 3397 3410 0 +0.83(+0.02%)
Aug 10, 2017 3447 3457 3400 3409 0 -53.45(-1.54%)
Aug 09, 2017 3464 3484 3444 3463 0 -8.16(-0.24%)
Aug 08, 2017 3458 3497 3449 3471 0 +4.54(+0.13%)
Aug 07, 2017 3447 3482 3431 3466 0 +26.34(+0.77%)
Aug 04, 2017 3435 3459 3415 3440 0 +20.80(+0.61%)
Aug 03, 2017 3421 3438 3405 3419 0 -4.64(-0.14%)
Aug 02, 2017 3422 3446 3389 3424 0 -0.03(-0.00%)
Aug 01, 2017 3435 3466 3400 3424 0 +0.91(+0.03%)
Jul 31, 2017 3416 3437 3386 3423 0 +19.43(+0.57%)
Jul 28, 2017 3417 3442 3386 3404 0 -22.46(-0.66%)
Jul 27, 2017 3385 3437 3363 3426 0 +46.53(+1.38%)
Jul 26, 2017 3403 3414 3369 3379 0 -16.72(-0.49%)
Jul 25, 2017 3358 3441 3340 3396 0 -33.21(-0.97%)
Jul 24, 2017 3450 3462 3411 3429 0 -23.74(-0.69%)
Jul 21, 2017 3450 3481 3426 3453 0 +2.38(+0.07%)
Jul 20, 2017 3539 3563 3436 3451 0 -67.44(-1.92%)
Jul 19, 2017 3486 3523 3477 3518 0 +36.26(+1.04%)
Jul 18, 2017 3506 3515 3471 3482 0 -31.42(-0.89%)
Jul 17, 2017 3489 3529 3473 3513 0 +29.70(+0.85%)
Jul 14, 2017 3471 3499 3461 3484 0 +20.39(+0.59%)
Jul 13, 2017 3464 3481 3434 3463 0 +1.57(+0.05%)
Jul 12, 2017 3482 3505 3455 3462 0 -2.85(-0.08%)
Jul 11, 2017 3460 3476 3432 3465 0 +6.46(+0.19%)
Jul 10, 2017 3462 3484 3441 3458 0 -9.64(-0.28%)
Jul 07, 2017 3436 3478 3422 3468 0 +37.74(+1.10%)
Jul 06, 2017 3442 3467 3409 3430 0 -34.20(-0.99%)
Jul 05, 2017 3482 3494 3425 3464 0 -21.11(-0.61%)
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.