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 (%)
Jan 31, 2011 2037 2070 2026 2053 0 +22.24(+1.10%)
Jan 28, 2011 2074 2092 2022 2031 0 -36.44(-1.76%)
Jan 27, 2011 2064 2077 2047 2067 0 +19.36(+0.95%)
Jan 26, 2011 2039 2057 2026 2048 0 +15.22(+0.75%)
Jan 25, 2011 2036 2046 2008 2033 0 +11.75(+0.58%)
Jan 24, 2011 1996 2029 1990 2021 0 +34.25(+1.72%)
Jan 21, 2011 2007 2014 1979 1987 0 -32.31(-1.60%)
Jan 20, 2011 2025 2038 2003 2019 0 -24.52(-1.20%)
Jan 19, 2011 2070 2075 2038 2043 0 -28.65(-1.38%)
Jan 18, 2011 2066 2079 2054 2072 0 +10.81(+0.52%)
Jan 14, 2011 2061 2061 2061 0 +23.64(+1.16%)
Jan 13, 2011 2045 2054 2030 2038 0 -5.13(-0.25%)
Jan 12, 2011 2020 2054 2022 2043 0 +21.33(+1.06%)
Jan 11, 2011 2011 2033 1997 2021 0 +11.40(+0.57%)
Jan 10, 2011 1985 2015 1974 2010 0 +8.99(+0.45%)
Jan 07, 2011 2005 2027 1988 2001 0 -11.89(-0.59%)
Jan 06, 2011 2014 2033 2006 2013 0 -22.08(-1.08%)
Jan 05, 2011 2022 2041 2012 2035 0 +4.93(+0.24%)
Jan 04, 2011 2048 2052 2011 2030 0 -29.62(-1.44%)
Jan 03, 2011 2040 2066 2017 2060 0 +48.90(+2.43%)
Dec 31, 2010 2014 2026 2005 2011 0 -7.10(-0.35%)
Dec 30, 2010 2024 2031 2013 2018 0 -5.55(-0.27%)
Dec 29, 2010 2034 2042 2020 2023 0 +2.22(+0.11%)
Dec 28, 2010 2021 2029 2010 2021 0 +0.64(+0.03%)
Dec 27, 2010 2001 2025 1999 2021 0 +22.87(+1.14%)
Dec 23, 2010 1998 2012 1990 1998 0 -5.98(-0.30%)
Dec 22, 2010 2001 2012 1987 2004 0 +5.28(+0.26%)
Dec 21, 2010 1993 2007 1983 1998 0 +10.01(+0.50%)
Dec 20, 2010 1995 2007 1980 1988 0 -11.31(-0.57%)
Dec 17, 2010 1997 2014 1991 2000 0 +3.88(+0.19%)
Dec 16, 2010 1985 2002 1972 1996 0 +5.39(+0.27%)
Dec 15, 2010 1994 2008 1976 1990 0 -3.33(-0.17%)
Dec 14, 2010 1985 2011 1981 1994 0 +40.54(+2.08%)
Dec 10, 2010 1937 1958 1928 1953 0 +21.12(+1.09%)
Dec 09, 2010 1941 1946 1924 1932 0 +3.35(+0.17%)
Dec 08, 2010 1932 1941 1915 1929 0 -8.62(-0.44%)
Dec 07, 2010 1929 1953 1915 1937 0 +21.97(+1.15%)
Dec 06, 2010 1913 1928 1901 1915 0 -0.15(-0.01%)
Dec 03, 2010 1908 1922 1896 1916 0 +0.05(+0.00%)
Dec 02, 2010 1877 1924 1872 1916 0 +47.74(+2.56%)
Dec 01, 2010 1838 1878 1833 1868 0 +36.21(+1.98%)
Nov 30, 2010 1810 1836 1803 1832 0 +0.54(+0.03%)
Nov 29, 2010 1824 1837 1805 1831 0 -3.89(-0.21%)
Nov 26, 2010 1820 1843 1818 1835 0 +12.86(+0.71%)
Nov 24, 2010 1805 1822 1822 1822 0 +37.74(+2.12%)
Nov 23, 2010 1788 1800 1772 1784 0 -36.58(-2.01%)
Nov 22, 2010 1802 1831 1794 1821 0 +10.28(+0.57%)
Nov 19, 2010 1814 1819 1791 1811 0 -11.63(-0.64%)
Nov 18, 2010 1812 1838 1809 1822 0 +41.24(+2.32%)
Nov 17, 2010 1789 1795 1771 1781 0 -4.14(-0.23%)
Nov 16, 2010 1804 1807 1776 1785 0 -36.27(-1.99%)
Nov 15, 2010 1824 1842 1804 1821 0 +12.22(+0.68%)
Nov 12, 2010 1828 1845 1802 1809 0 -40.03(-2.16%)
Nov 11, 2010 1835 1861 1829 1849 0 +3.22(+0.17%)
Nov 10, 2010 1836 1851 1823 1846 0 +0.20(+0.01%)
Nov 09, 2010 1867 1876 1833 1846 0 -18.13(-0.97%)
Nov 08, 2010 1863 1871 1848 1864 0 +13.54(+0.73%)
Nov 05, 2010 1843 1859 1833 1850 0 +20.94(+1.14%)
Nov 04, 2010 1802 1833 1799 1829 0 +38.36(+2.14%)
Nov 03, 2010 1790 1799 1767 1791 0 -1.36(-0.08%)
Nov 02, 2010 1784 1801 1773 1792 0 +23.68(+1.34%)
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.