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 (%)
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%)
Nov 01, 2010 1768 1794 1758 1769 0 -6.80(-0.38%)
Oct 29, 2010 1763 1791 1758 1776 0 +9.08(+0.51%)
Oct 28, 2010 1775 1783 1754 1767 0 +11.94(+0.68%)
Oct 27, 2010 1741 1759 1722 1755 0 +2.98(+0.17%)
Oct 25, 2010 1763 1772 1749 1752 0 -6.16(-0.35%)
Oct 22, 2010 1753 1762 1740 1758 0 +11.31(+0.65%)
Oct 21, 2010 1745 1759 1720 1746 0 +8.37(+0.48%)
Oct 20, 2010 1713 1749 1705 1738 0 +31.57(+1.85%)
Oct 19, 2010 1712 1729 1696 1707 0 -28.34(-1.63%)
Oct 18, 2010 1726 1742 1718 1735 0 +8.82(+0.51%)
Oct 15, 2010 1742 1747 1713 1726 0 -6.02(-0.35%)
Oct 14, 2010 1739 1749 1722 1732 0 +1.81(+0.10%)
Oct 13, 2010 1714 1739 1707 1730 0 +26.84(+1.58%)
Oct 12, 2010 1700 1709 1683 1703 0 +433.47(+34.13%)
Oct 11, 2010 1273 1279 1265 1270 0 -4.73(-0.37%)
Oct 08, 2010 1269 1278 1258 1275 0 +5.30(+0.42%)
Oct 07, 2010 1275 1280 1260 1269 0 -0.19(-0.01%)
Oct 06, 2010 1267 1279 1265 1270 0 -6.25(-0.49%)
Oct 05, 2010 1259 1280 1249 1276 0 +36.04(+2.91%)
Oct 04, 2010 1252 1262 1230 1240 0 -5.42(-0.44%)
Oct 01, 2010 1246 1250 1233 1245 0 +1.06(+0.09%)
Sep 30, 2010 1242 1260 1229 1244 0 -440.90(-26.17%)
Sep 29, 2010 1234 1690 1673 1685 0 +3.96(+0.24%)
Sep 28, 2010 1232 1686 1660 1681 0 +7.69(+0.46%)
Sep 27, 2010 1228 1684 1661 1673 0 -1.58(-0.09%)
Sep 24, 2010 1210 1680 1650 1675 0 +29.26(+1.78%)
Sep 23, 2010 1195 1665 1643 1646 0 -16.19(-0.97%)
Sep 22, 2010 1227 1679 1653 1662 0 -9.09(-0.54%)
Sep 21, 2010 1232 1684 1663 1671 0 -3.52(-0.21%)
Sep 20, 2010 1208 1678 1647 1674 0 +25.22(+1.53%)
Sep 17, 2010 1199 1652 1630 1649 0 +14.57(+0.89%)
Sep 15, 2010 1180 1639 1621 1635 0 +1.68(+0.10%)
Sep 14, 2010 1185 1642 1623 1633 0 +1.41(+0.09%)
Sep 13, 2010 1176 1637 1617 1632 0 +19.66(+1.22%)
Sep 10, 2010 1155 1618 1607 1612 0 +2.55(+0.16%)
Sep 09, 2010 1177 1624 1597 1609 0 -1.01(-0.06%)
Sep 08, 2010 1149 1616 1602 1610 0 +5.08(+0.32%)
Sep 07, 2010 1162 1619 1601 1605 0 -5.16(-0.32%)
Sep 03, 2010 1610 1610 1610 0 +19.29(+1.21%)
Sep 02, 2010 1134 1595 1573 1591 0 +13.47(+0.85%)
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.