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, 2020 4452 4484 4408 4446 0 -27.85(-0.62%)
Nov 27, 2020 4443 4478 4403 4474 0 +42.47(+0.96%)
Nov 25, 2020 4498 4498 4408 4432 0 -82.15(-1.82%)
Nov 24, 2020 4514 4555 4469 4514 0 +50.50(+1.13%)
Nov 23, 2020 4432 4485 4412 4463 0 +61.67(+1.40%)
Nov 20, 2020 4391 4440 4352 4402 0 +6.58(+0.15%)
Nov 19, 2020 4355 4409 4327 4395 0 +16.65(+0.38%)
Nov 18, 2020 4447 4473 4375 4378 0 -55.61(-1.25%)
Nov 17, 2020 4416 4461 4354 4434 0 -18.33(-0.41%)
Nov 16, 2020 4412 4465 4371 4452 0 +99.10(+2.28%)
Nov 13, 2020 4292 4376 4290 4353 0 +91.26(+2.14%)
Nov 12, 2020 4290 4310 4220 4262 0 -50.25(-1.17%)
Nov 11, 2020 4349 4358 4247 4312 0 -13.90(-0.32%)
Nov 10, 2020 4248 4360 4220 4326 0 +100.71(+2.38%)
Nov 09, 2020 4371 4498 4217 4225 0 +26.61(+0.63%)
Nov 06, 2020 4212 4242 4163 4199 0 +14.77(+0.35%)
Nov 05, 2020 4141 4238 4132 4184 0 +86.66(+2.12%)
Nov 04, 2020 4166 4182 4065 4097 0 -116.99(-2.78%)
Nov 03, 2020 4194 4249 4151 4214 0 +73.61(+1.78%)
Nov 02, 2020 4080 4154 4053 4141 0 +114.02(+2.83%)
Oct 30, 2020 3986 4051 3954 4027 0 +28.19(+0.71%)
Oct 29, 2020 3960 4021 3927 3998 0 +22.79(+0.57%)
Oct 28, 2020 3980 4031 3945 3976 0 -71.12(-1.76%)
Oct 27, 2020 4110 4149 4008 4047 0 -93.60(-2.26%)
Oct 26, 2020 4202 4218 4112 4140 0 -111.99(-2.63%)
Oct 23, 2020 4255 4285 4205 4252 0 +28.38(+0.67%)
Oct 22, 2020 4196 4239 4127 4224 0 +138.31(+3.39%)
Oct 21, 2020 4104 4153 4068 4086 0 -18.25(-0.44%)
Oct 20, 2020 4114 4158 4080 4104 0 +12.36(+0.30%)
Oct 19, 2020 4143 4182 4072 4092 0 -59.75(-1.44%)
Oct 16, 2020 4164 4217 4136 4151 0 -2.32(-0.06%)
Oct 15, 2020 4078 4187 4051 4154 0 +42.00(+1.02%)
Oct 14, 2020 4101 4158 4081 4112 0 +19.29(+0.47%)
Oct 13, 2020 4099 4139 4064 4092 0 -36.98(-0.90%)
Oct 12, 2020 4132 4174 4100 4129 0 +31.34(+0.76%)
Oct 09, 2020 4124 4145 4065 4098 0 +2.31(+0.06%)
Oct 08, 2020 4092 4119 4036 4096 0 +23.31(+0.57%)
Oct 07, 2020 4061 4132 4006 4072 0 +60.66(+1.51%)
Oct 06, 2020 4011 4119 3961 4012 0 +24.23(+0.61%)
Oct 05, 2020 3950 4007 3928 3988 0 +78.89(+2.02%)
Oct 02, 2020 3816 3945 3801 3909 0 -2.05(-0.05%)
Oct 01, 2020 3958 3995 3886 3911 0 -25.85(-0.66%)
Sep 30, 2020 3929 3990 3908 3937 0 +23.77(+0.61%)
Sep 29, 2020 3932 3955 3885 3913 0 -13.94(-0.36%)
Sep 28, 2020 3887 3952 3863 3927 0 +98.83(+2.58%)
Sep 25, 2020 3785 3853 3777 3828 0 +10.36(+0.27%)
Sep 24, 2020 3779 3862 3740 3818 0 +28.84(+0.76%)
Sep 23, 2020 3863 3901 3780 3789 0 -73.97(-1.92%)
Sep 22, 2020 3794 3897 3782 3863 0 +75.43(+1.99%)
Sep 21, 2020 3851 3865 3735 3787 0 -138.10(-3.52%)
Sep 18, 2020 4005 4029 3901 3925 0 -62.23(-1.56%)
Sep 17, 2020 3977 4024 3930 3988 0 -28.39(-0.71%)
Sep 16, 2020 4031 4062 3960 4016 0 -10.91(-0.27%)
Sep 15, 2020 4014 4059 3986 4027 0 +23.78(+0.59%)
Sep 14, 2020 3974 4029 3950 4003 0 +64.40(+1.64%)
Sep 11, 2020 3931 3968 3899 3939 0 +19.38(+0.49%)
Sep 10, 2020 3968 3983 3903 3919 0 -38.48(-0.97%)
Sep 09, 2020 3919 3989 3910 3958 0 +70.21(+1.81%)
Sep 08, 2020 3905 3953 3847 3888 0 -45.03(-1.15%)
Sep 04, 2020 3948 4002 3867 3933 0 +54.08(+1.39%)
Sep 03, 2020 4007 4021 3844 3878 0 -121.46(-3.04%)
Sep 02, 2020 3956 4022 3941 4000 0 +51.78(+1.31%)
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.