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 (%)
Dec 31, 2018 3089 3121 3054 3106 0 +30.34(+0.99%)
Dec 28, 2018 3083 3125 3048 3076 0 -0.09(-0.00%)
Dec 27, 2018 2990 3078 2967 3076 0 +42.18(+1.39%)
Dec 26, 2018 2917 3038 2896 3034 0 +124.07(+4.26%)
Dec 24, 2018 2963 2978 2896 2910 0 -66.66(-2.24%)
Dec 21, 2018 3008 3066 2969 2976 0 -34.46(-1.14%)
Dec 20, 2018 3040 3076 2978 3011 0 -38.42(-1.26%)
Dec 19, 2018 3132 3185 3021 3049 0 -88.36(-2.82%)
Dec 18, 2018 3139 3178 3114 3137 0 +27.29(+0.88%)
Dec 17, 2018 3151 3184 3091 3110 0 -44.69(-1.42%)
Dec 14, 2018 3160 3218 3138 3155 0 -42.34(-1.32%)
Dec 13, 2018 3216 3244 3188 3197 0 -5.07(-0.16%)
Dec 12, 2018 3213 3248 3192 3202 0 +34.42(+1.09%)
Dec 11, 2018 3226 3248 3161 3168 0 -11.30(-0.36%)
Dec 10, 2018 3206 3223 3130 3179 0 -31.33(-0.98%)
Dec 07, 2018 3280 3326 3190 3210 0 -73.89(-2.25%)
Dec 06, 2018 3238 3289 3144 3284 0 -16.40(-0.50%)
Dec 04, 2018 3454 3456 3291 3301 0 -153.78(-4.45%)
Dec 03, 2018 3493 3535 3426 3455 0 -6.84(-0.20%)
Nov 30, 2018 3410 3468 3401 3461 0 +45.16(+1.32%)
Nov 29, 2018 3420 3442 3393 3416 0 -14.93(-0.44%)
Nov 28, 2018 3360 3434 3329 3431 0 +80.26(+2.40%)
Nov 27, 2018 3363 3368 3321 3351 0 -25.94(-0.77%)
Nov 26, 2018 3369 3403 3340 3377 0 +35.46(+1.06%)
Nov 23, 2018 3324 3376 3317 3341 0 -5.38(-0.16%)
Nov 21, 2018 3347 3347 3347 3347 0 +6.78(+0.20%)
Nov 20, 2018 3353 3398 3311 3340 0 -53.10(-1.56%)
Nov 19, 2018 3417 3444 3375 3393 0 -36.31(-1.06%)
Nov 16, 2018 3386 3444 3355 3429 0 +25.69(+0.75%)
Nov 15, 2018 3343 3413 3312 3404 0 +42.67(+1.27%)
Nov 14, 2018 3391 3426 3336 3361 0 -2.65(-0.08%)
Nov 13, 2018 3355 3438 3339 3364 0 +20.27(+0.61%)
Nov 12, 2018 3391 3402 3336 3343 0 -47.22(-1.39%)
Nov 09, 2018 3392 3418 3350 3391 0 -22.74(-0.67%)
Nov 08, 2018 3409 3441 3382 3413 0 -12.31(-0.36%)
Nov 07, 2018 3395 3442 3352 3426 0 +56.21(+1.67%)
Nov 06, 2018 3323 3390 3315 3369 0 +43.93(+1.32%)
Nov 05, 2018 3339 3368 3285 3326 0 -9.61(-0.29%)
Nov 02, 2018 3328 3365 3304 3335 0 +32.59(+0.99%)
Nov 01, 2018 3229 3312 3195 3303 0 +78.43(+2.43%)
Oct 31, 2018 3204 3259 3187 3224 0 +45.85(+1.44%)
Oct 30, 2018 3110 3198 3089 3178 0 +69.13(+2.22%)
Oct 29, 2018 3151 3195 3076 3109 0 -5.21(-0.17%)
Oct 26, 2018 3113 3147 3069 3114 0 -0.01(-0.00%)
Oct 24, 2018 3177 3217 3109 3114 0 -67.38(-2.12%)
Oct 23, 2018 3172 3212 3118 3182 0 -45.96(-1.42%)
Oct 22, 2018 3247 3276 3201 3228 0 -8.20(-0.25%)
Oct 19, 2018 3274 3286 3203 3236 0 -20.88(-0.64%)
Oct 18, 2018 3363 3372 3241 3257 0 -186.27(-5.41%)
Oct 17, 2018 3474 3497 3397 3443 0 -40.69(-1.17%)
Oct 16, 2018 3435 3491 3400 3484 0 +68.82(+2.02%)
Oct 15, 2018 3390 3452 3377 3415 0 -5.08(-0.15%)
Oct 12, 2018 3449 3463 3363 3420 0 +18.10(+0.53%)
Oct 11, 2018 3453 3488 3385 3402 0 -59.22(-1.71%)
Oct 10, 2018 3567 3571 3456 3461 0 -116.92(-3.27%)
Oct 09, 2018 3619 3638 3574 3578 0 -47.20(-1.30%)
Oct 08, 2018 3632 3649 3602 3625 0 -19.43(-0.53%)
Oct 05, 2018 3693 3701 3618 3645 0 -41.74(-1.13%)
Oct 04, 2018 3726 3745 3670 3686 0 -53.41(-1.43%)
Oct 03, 2018 3749 3783 3724 3740 0 +2.41(+0.06%)
Oct 02, 2018 3726 3755 3707 3737 0 +10.73(+0.29%)
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.