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, 2012 1766 1771 1742 1755 0 +1.31(+0.07%)
Jan 30, 2012 1744 1760 1730 1754 0 -0.80(-0.05%)
Jan 27, 2012 1741 1759 1737 1755 0 +0.36(+0.02%)
Jan 26, 2012 1747 1765 1743 1755 0 +4.27(+0.24%)
Jan 25, 2012 1724 1754 1713 1750 0 +26.92(+1.56%)
Jan 24, 2012 1700 1729 1704 1723 0 -7.03(-0.41%)
Jan 23, 2012 1718 1746 1721 1730 0 +0.85(+0.05%)
Jan 20, 2012 1714 1742 1715 1730 0 +3.51(+0.20%)
Jan 19, 2012 1708 1734 1714 1726 0 +13.53(+0.79%)
Jan 18, 2012 1678 1716 1678 1713 0 +47.32(+2.84%)
Jan 17, 2012 1672 1696 1658 1665 0 +14.10(+0.85%)
Jan 13, 2012 1651 1651 1651 0 -1.55(-0.09%)
Jan 12, 2012 1630 1657 1628 1653 0 +12.76(+0.78%)
Jan 11, 2012 1617 1648 1621 1640 0 +6.27(+0.38%)
Jan 10, 2012 1621 1642 1622 1634 0 +9.96(+0.61%)
Jan 09, 2012 1604 1629 1611 1624 0 +8.03(+0.50%)
Jan 06, 2012 1609 1627 1602 1616 0 -16.47(-1.01%)
Jan 05, 2012 1595 1635 1593 1632 0 +5.27(+0.32%)
Jan 04, 2012 1602 1632 1608 1627 0 +35.21(+2.21%)
Dec 30, 2011 1603 1607 1587 1592 0 -4.25(-0.27%)
Dec 29, 2011 1575 1601 1571 1596 0 +23.35(+1.48%)
Dec 28, 2011 1600 1605 1569 1573 0 -28.31(-1.77%)
Dec 27, 2011 1593 1615 1586 1601 0 +6.65(+0.42%)
Dec 23, 2011 1594 1594 1594 0 +1.29(+0.08%)
Dec 21, 2011 1580 1600 1560 1593 0 +6.98(+0.44%)
Dec 20, 2011 1559 1595 1553 1586 0 +62.61(+4.11%)
Dec 19, 2011 1554 1567 1518 1523 0 -23.92(-1.55%)
Dec 16, 2011 1547 1568 1531 1547 0 +16.74(+1.09%)
Dec 15, 2011 1540 1549 1522 1530 0 -6.82(-0.44%)
Dec 14, 2011 1559 1565 1530 1537 0 -33.20(-2.11%)
Dec 13, 2011 1606 1614 1563 1571 0 -26.60(-1.67%)
Dec 12, 2011 1602 1607 1572 1597 0 -25.84(-1.59%)
Dec 09, 2011 1594 1628 1587 1623 0 +39.58(+2.50%)
Dec 08, 2011 1612 1624 1577 1583 0 -41.43(-2.55%)
Dec 07, 2011 1612 1636 1597 1625 0 -2.19(-0.13%)
Dec 06, 2011 1623 1643 1610 1627 0 -15.75(-0.96%)
Dec 05, 2011 1629 1655 1630 1643 0 +24.19(+1.49%)
Dec 02, 2011 1633 1647 1613 1619 0 -2.00(-0.12%)
Dec 01, 2011 1624 1644 1612 1621 0 -1.96(-0.12%)
Nov 30, 2011 1595 1624 1588 1623 0 +65.75(+4.22%)
Nov 29, 2011 1557 1573 1546 1557 0 +14.32(+0.93%)
Nov 28, 2011 1536 1555 1526 1542 0 +54.95(+3.69%)
Nov 25, 2011 1492 1515 1482 1487 0 -10.69(-0.71%)
Nov 23, 2011 1498 1498 1498 0 -40.19(-2.61%)
Nov 22, 2011 1545 1554 1526 1538 0 -1.65(-0.11%)
Nov 21, 2011 1558 1566 1530 1540 0 -47.66(-3.00%)
Nov 18, 2011 1595 1606 1571 1588 0 +9.28(+0.59%)
Nov 17, 2011 1608 1612 1571 1578 0 -28.14(-1.75%)
Nov 16, 2011 1620 1641 1598 1607 0 -37.37(-2.27%)
Nov 15, 2011 1620 1664 1612 1644 0 +13.20(+0.81%)
Nov 14, 2011 1637 1645 1614 1631 0 -4.57(-0.28%)
Nov 11, 2011 1626 1654 1613 1635 0 +35.31(+2.21%)
Nov 10, 2011 1604 1617 1580 1600 0 +1.30(+0.08%)
Nov 09, 2011 1610 1634 1588 1599 0 -58.16(-3.51%)
Nov 08, 2011 1636 1660 1616 1657 0 +30.42(+1.87%)
Nov 07, 2011 1636 1643 1600 1626 0 -10.42(-0.64%)
Nov 04, 2011 1629 1643 1610 1637 0 -7.03(-0.43%)
Nov 03, 2011 1599 1654 1599 1644 0 +49.87(+3.13%)
Nov 02, 2011 1591 1610 1567 1594 0 +13.13(+0.83%)
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.