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 (%)
Aug 31, 2011 1644 1670 1635 1651 0 +38.14(+2.36%)
Aug 30, 2011 1600 1622 1585 1613 0 +0.59(+0.04%)
Aug 29, 2011 1586 1614 1577 1612 0 +44.91(+2.87%)
Aug 26, 2011 1524 1575 1511 1567 0 +44.81(+2.94%)
Aug 25, 2011 1555 1567 1511 1522 0 -3.34(-0.22%)
Aug 24, 2011 1506 1534 1490 1526 0 +24.95(+1.66%)
Aug 23, 2011 1453 1502 1445 1501 0 +55.52(+3.84%)
Aug 22, 2011 1474 1480 1436 1445 0 -9.83(-0.68%)
Aug 19, 2011 1453 1500 1443 1455 0 -18.96(-1.29%)
Aug 18, 2011 1513 1520 1464 1474 0 -86.02(-5.51%)
Aug 17, 2011 1578 1593 1548 1560 0 -14.03(-0.89%)
Aug 16, 2011 1564 1587 1553 1574 0 -0.24(-0.02%)
Aug 15, 2011 1564 1580 1550 1574 0 +23.12(+1.49%)
Aug 12, 2011 1560 1575 1537 1551 0 -5.34(-0.34%)
Aug 11, 2011 1493 1572 1487 1557 0 +68.01(+4.57%)
Aug 10, 2011 1530 1547 1486 1489 0 -89.64(-5.68%)
Aug 09, 2011 1574 1581 1490 1578 0 +79.31(+5.29%)
Aug 08, 2011 1577 1603 1495 1499 0 -125.69(-7.74%)
Aug 05, 2011 1644 1658 1584 1625 0 +12.97(+0.80%)
Aug 04, 2011 1663 1668 1610 1612 0 -109.48(-6.36%)
Aug 03, 2011 1711 1730 1687 1721 0 -16.08(-0.93%)
Aug 02, 2011 1767 1783 1732 1737 0 -29.37(-1.66%)
Aug 01, 2011 1785 1793 1744 1767 0 +7.46(+0.42%)
Jul 29, 2011 1735 1772 1718 1759 0 +30.03(+1.74%)
Jul 28, 2011 1743 1763 1726 1729 0 -22.19(-1.27%)
Jul 27, 2011 1789 1793 1746 1751 0 -57.91(-3.20%)
Jul 26, 2011 1833 1842 1801 1809 0 -19.29(-1.05%)
Jul 25, 2011 1820 1838 1811 1828 0 -2.97(-0.16%)
Jul 22, 2011 1837 1844 1820 1831 0 -3.06(-0.17%)
Jul 21, 2011 1810 1851 1805 1834 0 +34.44(+1.91%)
Jul 20, 2011 1806 1814 1786 1800 0 -3.62(-0.20%)
Jul 19, 2011 1794 1810 1783 1804 0 +22.11(+1.24%)
Jul 18, 2011 1777 1796 1764 1782 0 -17.08(-0.95%)
Jul 15, 2011 1798 1811 1784 1799 0 +9.39(+0.52%)
Jul 14, 2011 1831 1835 1783 1789 0 -47.67(-2.60%)
Jul 13, 2011 1850 1859 1834 1837 0 -9.59(-0.52%)
Jul 12, 2011 1852 1864 1843 1846 0 -2.81(-0.15%)
Jul 11, 2011 1859 1866 1839 1849 0 -19.19(-1.03%)
Jul 08, 2011 1865 1879 1856 1868 0 -10.85(-0.58%)
Jul 07, 2011 1876 1885 1870 1879 0 +15.47(+0.83%)
Jul 06, 2011 1850 1870 1846 1864 0 +18.65(+1.01%)
Jul 05, 2011 1847 1856 1832 1845 0 -11.14(-0.60%)
Jul 01, 2011 1856 1856 1856 0 +22.40(+1.22%)
Jun 30, 2011 1816 1842 1812 1834 0 +32.60(+1.81%)
Jun 29, 2011 1790 1806 1779 1801 0 +24.36(+1.37%)
Jun 28, 2011 1763 1781 1759 1777 0 +18.41(+1.05%)
Jun 27, 2011 1756 1772 1742 1759 0 -4.88(-0.28%)
Jun 24, 2011 1781 1786 1755 1763 0 -12.07(-0.68%)
Jun 23, 2011 1750 1780 1736 1776 0 -6.52(-0.37%)
Jun 22, 2011 1783 1804 1777 1782 0 +3.84(+0.22%)
Jun 21, 2011 1753 1784 1749 1778 0 +40.63(+2.34%)
Jun 20, 2011 1736 1754 1718 1738 0 -4.13(-0.24%)
Jun 17, 2011 1751 1760 1735 1742 0 +3.62(+0.21%)
Jun 16, 2011 1724 1751 1722 1738 0 +0.29(+0.02%)
Jun 15, 2011 1752 1763 1731 1738 0 -31.24(-1.77%)
Jun 14, 2011 1749 1780 1744 1769 0 +40.69(+2.35%)
Jun 13, 2011 1714 1744 1705 1728 0 +26.21(+1.54%)
Jun 10, 2011 1725 1729 1698 1702 0 -36.68(-2.11%)
Jun 09, 2011 1733 1748 1727 1739 0 +15.65(+0.91%)
Jun 08, 2011 1712 1732 1717 1723 0 +4.46(+0.26%)
Jun 07, 2011 1725 1738 1716 1719 0 +24.78(+1.46%)
Jun 06, 2011 1709 1717 1688 1694 0 -23.36(-1.36%)
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.