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 (%)
May 28, 2010 1614 1614 1614 0 -13.79(-0.85%)
May 27, 2010 1174 1633 1603 1628 0 +42.24(+2.66%)
May 26, 2010 1146 1612 1567 1585 0 -1.19(-0.08%)
May 25, 2010 1122 1591 1544 1587 0 -9.03(-0.57%)
May 24, 2010 1150 1615 1580 1596 0 -3.36(-0.21%)
May 21, 2010 1553 1603 1543 1599 0 +31.50(+2.01%)
May 20, 2010 1133 1594 1563 1568 0 -65.31(-4.00%)
May 19, 2010 1195 1654 1617 1633 0 -16.20(-0.98%)
May 18, 2010 1218 1677 1639 1649 0 -8.75(-0.53%)
May 17, 2010 1229 1683 1631 1658 0 -4.99(-0.30%)
May 14, 2010 1231 1686 1652 1663 0 -31.27(-1.85%)
May 13, 2010 1257 1715 1683 1694 0 -8.07(-0.47%)
May 12, 2010 1234 1709 1672 1702 0 +24.58(+1.47%)
May 11, 2010 1688 1695 1665 1678 0 -6.34(-0.38%)
May 10, 2010 1229 1691 1658 1684 0 +47.94(+2.93%)
May 07, 2010 1224 1677 1624 1636 0 -37.19(-2.22%)
May 06, 2010 1242 1735 1608 1673 0 -24.09(-1.42%)
May 05, 2010 1694 1713 1681 1697 0 -21.96(-1.28%)
May 04, 2010 1300 1744 1711 1719 0 -41.70(-2.37%)
May 03, 2010 1301 1768 1733 1761 0 +20.69(+1.19%)
Apr 30, 2010 1313 1775 1733 1740 0 -15.01(-0.86%)
Apr 29, 2010 1729 1759 1724 1755 0 +29.31(+1.70%)
Apr 28, 2010 1288 1743 1717 1726 0 -4.87(-0.28%)
Apr 27, 2010 1308 1764 1723 1731 0 -21.20(-1.21%)
Apr 26, 2010 1309 1774 1741 1752 0 +6.32(+0.36%)
Apr 23, 2010 1298 1757 1729 1746 0 +7.31(+0.42%)
Apr 22, 2010 1268 1744 1700 1738 0 +17.39(+1.01%)
Apr 21, 2010 1274 1733 1713 1721 0 +13.90(+0.81%)
Apr 20, 2010 1267 1723 1689 1707 0 +19.68(+1.17%)
Apr 19, 2010 1248 1703 1676 1687 0 +6.17(+0.37%)
Apr 16, 2010 1256 1705 1673 1681 0 -28.59(-1.67%)
Apr 15, 2010 1262 1719 1698 1710 0 +3.09(+0.18%)
Apr 14, 2010 1257 1710 1690 1707 0 +10.99(+0.65%)
Apr 13, 2010 1256 1705 1686 1696 0 -7.98(-0.47%)
Apr 12, 2010 1253 1713 1686 1704 0 +6.21(+0.37%)
Apr 09, 2010 1242 1699 1679 1697 0 +8.74(+0.52%)
Apr 08, 2010 1238 1691 1669 1689 0 +4.06(+0.24%)
Apr 07, 2010 1689 1697 1677 1685 0 -12.89(-0.76%)
Apr 06, 2010 1251 1705 1685 1698 0 -0.18(-0.01%)
Apr 05, 2010 1242 1705 1679 1698 0 +8.76(+0.52%)
Apr 01, 2010 1689 1689 1689 0 +27.91(+1.68%)
Mar 31, 2010 1667 1674 1655 1661 0 -16.32(-0.97%)
Mar 30, 2010 1672 1688 1668 1677 0 +7.41(+0.44%)
Mar 29, 2010 1668 1677 1654 1670 0 +4.55(+0.27%)
Mar 26, 2010 1221 1677 1657 1665 0 +6.84(+0.41%)
Mar 25, 2010 1232 1680 1657 1659 0 +1.66(+0.10%)
Mar 24, 2010 1228 1676 1654 1657 0 -25.84(-1.54%)
Mar 23, 2010 1223 1685 1658 1683 0 +20.10(+1.21%)
Mar 22, 2010 1202 1668 1642 1663 0 +12.35(+0.75%)
Mar 19, 2010 1229 1679 1646 1650 0 -14.83(-0.89%)
Mar 18, 2010 1663 1672 1659 1665 0 -7.48(-0.45%)
Mar 17, 2010 1228 1680 1662 1673 0 +7.20(+0.43%)
Mar 16, 2010 1224 1676 1659 1665 0 -1.78(-0.11%)
Mar 15, 2010 1668 1675 1656 1667 0 +3.80(+0.23%)
Mar 12, 2010 1659 1672 1640 1663 0 +19.82(+1.21%)
Mar 11, 2010 1639 1652 1630 1644 0 +4.67(+0.28%)
Mar 10, 2010 1631 1648 1622 1639 0 -0.74(-0.05%)
Mar 09, 2010 1634 1650 1627 1640 0 +1.01(+0.06%)
Mar 08, 2010 1632 1647 1623 1639 0 +8.72(+0.53%)
Mar 05, 2010 1620 1637 1615 1630 0 +19.91(+1.24%)
Mar 04, 2010 1613 1623 1598 1610 0 -12.66(-0.78%)
Mar 03, 2010 1625 1644 1615 1623 0 +8.67(+0.54%)
Mar 02, 2010 1615 1630 1604 1614 0 +6.80(+0.42%)
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.