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 (%)
Dec 31, 2009 1595 1595 1595 0 -10.07(-0.63%)
Dec 30, 2009 1604 1621 1596 1606 0 -9.83(-0.61%)
Dec 29, 2009 1622 1629 1605 1615 0 -5.99(-0.37%)
Dec 28, 2009 1637 1643 1611 1621 0 -17.86(-1.09%)
Dec 24, 2009 1634 1645 1624 1639 0 +17.61(+1.09%)
Dec 23, 2009 1600 1634 1597 1622 0 +20.44(+1.28%)
Dec 22, 2009 1578 1611 1571 1601 0 +18.96(+1.20%)
Dec 21, 2009 1577 1589 1566 1582 0 +5.49(+0.35%)
Dec 18, 2009 1577 1593 1564 1577 0 -3.68(-0.23%)
Dec 17, 2009 1579 1592 1563 1580 0 -22.16(-1.38%)
Dec 16, 2009 1585 1644 1576 1603 0 +25.06(+1.59%)
Dec 15, 2009 1567 1582 1556 1578 0 +10.51(+0.67%)
Dec 14, 2009 1569 1575 1559 1567 0 +19.22(+1.24%)
Dec 11, 2009 1551 1559 1528 1548 0 +6.06(+0.39%)
Dec 10, 2009 1553 1565 1535 1542 0 -5.49(-0.35%)
Dec 09, 2009 1545 1557 1528 1547 0 +3.04(+0.20%)
Dec 08, 2009 1542 1562 1523 1544 0 -20.67(-1.32%)
Dec 07, 2009 1561 1580 1545 1565 0 +11.00(+0.71%)
Dec 04, 2009 1542 1572 1534 1554 0 +41.41(+2.74%)
Dec 03, 2009 1529 1543 1506 1512 0 -10.38(-0.68%)
Dec 02, 2009 1512 1540 1497 1523 0 +10.40(+0.69%)
Dec 01, 2009 1503 1526 1498 1512 0 +22.58(+1.52%)
Nov 30, 2009 1492 1500 1471 1490 0 +1.60(+0.11%)
Nov 27, 2009 1475 1499 1458 1488 0 -42.55(-2.78%)
Nov 25, 2009 1531 1531 1531 0 +17.10(+1.13%)
Nov 24, 2009 1515 1525 1498 1514 0 -3.47(-0.23%)
Nov 23, 2009 1519 1537 1503 1517 0 +18.86(+1.26%)
Nov 20, 2009 1485 1504 1475 1498 0 +5.10(+0.34%)
Nov 19, 2009 1510 1516 1481 1493 0 -22.34(-1.47%)
Nov 18, 2009 1539 1542 1508 1516 0 -14.44(-0.94%)
Nov 17, 2009 1536 1543 1519 1530 0 -25.64(-1.65%)
Nov 16, 2009 1534 1567 1524 1556 0 +18.71(+1.22%)
Nov 13, 2009 1535 1551 1520 1537 0 +6.29(+0.41%)
Nov 12, 2009 1540 1554 1519 1531 0 -7.50(-0.49%)
Nov 11, 2009 1538 1557 1522 1538 0 -2.05(-0.13%)
Nov 10, 2009 1539 1554 1516 1540 0 -6.03(-0.39%)
Nov 09, 2009 1525 1551 1520 1546 0 +26.07(+1.71%)
Nov 06, 2009 1514 1533 1499 1520 0 -4.15(-0.27%)
Nov 05, 2009 1500 1531 1494 1524 0 +38.20(+2.57%)
Nov 04, 2009 1495 1516 1476 1486 0 -3.79(-0.25%)
Nov 03, 2009 1447 1495 1434 1490 0 +108.38(+7.85%)
Nov 02, 2009 1382 1408 1360 1381 0 -7.34(-0.53%)
Oct 30, 2009 1413 1440 1361 1389 0 -2.05(-0.15%)
Oct 29, 2009 1373 1406 1357 1391 0 +31.50(+2.32%)
Oct 28, 2009 1390 1398 1353 1359 0 -47.74(-3.39%)
Oct 27, 2009 1420 1437 1395 1407 0 -12.73(-0.90%)
Oct 26, 2009 1425 1460 1404 1420 0 -1.30(-0.09%)
Oct 23, 2009 1426 1438 1413 1421 0 -13.57(-0.95%)
Oct 22, 2009 1401 1449 1391 1435 0 +26.39(+1.87%)
Oct 21, 2009 1419 1444 1404 1408 0 -11.19(-0.79%)
Oct 20, 2009 1413 1439 1409 1420 0 -30.41(-2.10%)
Oct 19, 2009 1439 1459 1428 1450 0 +21.27(+1.49%)
Oct 16, 2009 1446 1448 1411 1429 0 -31.74(-2.17%)
Oct 15, 2009 1450 1464 1435 1460 0 +7.50(+0.52%)
Oct 14, 2009 1456 1460 1436 1453 0 +23.45(+1.64%)
Oct 13, 2009 1437 1442 1419 1429 0 +7.28(+0.51%)
Oct 12, 2009 1427 1441 1409 1422 0 +32.03(+2.30%)
Oct 09, 2009 1386 1397 1373 1390 0 +0.88(+0.06%)
Oct 08, 2009 1360 1395 1356 1389 0 +63.19(+4.77%)
Oct 07, 2009 1319 1338 1309 1326 0 -15.45(-1.15%)
Oct 06, 2009 1340 1355 1324 1342 0 +21.25(+1.61%)
Oct 05, 2009 1295 1325 1290 1320 0 +27.75(+2.15%)
Oct 02, 2009 1302 1317 1284 1293 0 -27.10(-2.05%)
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.