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 31, 2012 1778 1788 1746 1771 0 -2.70(-0.15%)
May 30, 2012 1784 1797 1769 1774 0 -34.29(-1.90%)
May 29, 2012 1789 1829 1797 1808 0 +41.01(+2.32%)
May 25, 2012 1767 1767 1767 0 -22.62(-1.26%)
May 24, 2012 1763 1797 1750 1790 0 +20.29(+1.15%)
May 23, 2012 1726 1772 1725 1770 0 +15.29(+0.87%)
May 22, 2012 1734 1768 1739 1754 0 -2.74(-0.16%)
May 21, 2012 1719 1761 1715 1757 0 +46.21(+2.70%)
May 18, 2012 1690 1734 1690 1711 0 -18.32(-1.06%)
May 17, 2012 1764 1786 1727 1729 0 -45.90(-2.59%)
May 16, 2012 1776 1807 1772 1775 0 -29.88(-1.66%)
May 15, 2012 1793 1821 1796 1805 0 -11.67(-0.64%)
May 14, 2012 1810 1833 1804 1817 0 -19.66(-1.07%)
May 11, 2012 1802 1847 1809 1836 0 +18.69(+1.03%)
May 10, 2012 1815 1837 1809 1818 0 +14.84(+0.82%)
May 09, 2012 1774 1814 1778 1803 0 -7.03(-0.39%)
May 08, 2012 1812 1819 1783 1810 0 -25.37(-1.38%)
May 07, 2012 1812 1844 1820 1835 0 +3.08(+0.17%)
May 04, 2012 1833 1851 1825 1832 0 -22.34(-1.20%)
May 03, 2012 1856 1876 1845 1854 0 -14.26(-0.76%)
May 02, 2012 1836 1872 1844 1869 0 +4.31(+0.23%)
May 01, 2012 1849 1887 1852 1864 0 -3.04(-0.16%)
Apr 30, 2012 1871 1886 1856 1867 0 -22.27(-1.18%)
Apr 27, 2012 1875 1898 1867 1890 0 -12.94(-0.68%)
Apr 26, 2012 1875 1909 1882 1903 0 +15.27(+0.81%)
Apr 25, 2012 1872 1903 1874 1887 0 +24.17(+1.30%)
Apr 24, 2012 1832 1875 1836 1863 0 +32.26(+1.76%)
Apr 23, 2012 1815 1838 1807 1831 0 -28.50(-1.53%)
Apr 20, 2012 1844 1871 1848 1859 0 +1.42(+0.08%)
Apr 19, 2012 1847 1882 1837 1858 0 +3.86(+0.21%)
Apr 18, 2012 1837 1866 1840 1854 0 -2.88(-0.16%)
Apr 17, 2012 1832 1869 1841 1857 0 +40.24(+2.21%)
Apr 16, 2012 1805 1834 1800 1817 0 +1.07(+0.06%)
Apr 13, 2012 1810 1831 1810 1816 0 -26.35(-1.43%)
Apr 12, 2012 1789 1850 1801 1842 0 +42.08(+2.34%)
Apr 11, 2012 1772 1804 1780 1800 0 +42.77(+2.43%)
Apr 10, 2012 1785 1806 1753 1757 0 -46.84(-2.60%)
Apr 09, 2012 1788 1810 1787 1804 0 -22.11(-1.21%)
Apr 05, 2012 1812 1840 1817 1826 0 -17.89(-0.97%)
Apr 04, 2012 1825 1847 1821 1844 0 -29.42(-1.57%)
Apr 03, 2012 1870 1891 1862 1874 0 -14.28(-0.76%)
Apr 02, 2012 1857 1900 1860 1888 0 +22.15(+1.19%)
Mar 30, 2012 1862 1881 1860 1866 0 -2.15(-0.12%)
Mar 29, 2012 1851 1877 1849 1868 0 -12.75(-0.68%)
Mar 28, 2012 1879 1897 1860 1881 0 -4.03(-0.21%)
Mar 27, 2012 1873 1898 1880 1885 0 +7.33(+0.39%)
Mar 26, 2012 1855 1882 1856 1877 0 +33.35(+1.81%)
Mar 23, 2012 1829 1855 1821 1844 0 -7.28(-0.39%)
Mar 22, 2012 1850 1874 1838 1851 0 -35.90(-1.90%)
Mar 21, 2012 1877 1897 1872 1887 0 -7.20(-0.38%)
Mar 20, 2012 1888 1910 1881 1894 0 -22.61(-1.18%)
Mar 19, 2012 1904 1933 1906 1917 0 -1.04(-0.05%)
Mar 16, 2012 1924 1946 1915 1918 0 -12.36(-0.64%)
Mar 15, 2012 1913 1938 1913 1930 0 -1.36(-0.07%)
Mar 14, 2012 1909 1940 1912 1932 0 +20.01(+1.05%)
Mar 13, 2012 1878 1913 1885 1912 0 +27.08(+1.44%)
Mar 12, 2012 1885 1895 1875 1885 0 -11.63(-0.61%)
Mar 09, 2012 1879 1913 1882 1896 0 +20.63(+1.10%)
Mar 08, 2012 1842 1883 1850 1876 0 +37.80(+2.06%)
Mar 07, 2012 1804 1844 1811 1838 0 +32.46(+1.80%)
Mar 06, 2012 1809 1831 1801 1805 0 -45.23(-2.44%)
Mar 05, 2012 1839 1860 1840 1851 0 -4.78(-0.26%)
Mar 02, 2012 1857 1876 1846 1855 0 -10.41(-0.56%)
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.