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 (%)
Feb 27, 2015 2989 3002 2972 2986 0 -5.16(-0.17%)
Feb 26, 2015 2999 3002 2977 2991 0 -12.08(-0.40%)
Feb 25, 2015 2984 3013 2973 3003 0 +15.77(+0.53%)
Feb 24, 2015 2976 3002 2965 2987 0 +7.00(+0.23%)
Feb 23, 2015 2982 2988 2959 2980 0 -7.25(-0.24%)
Feb 20, 2015 2971 3001 2938 2987 0 +2.41(+0.08%)
Feb 19, 2015 2994 3007 2954 2985 0 -8.90(-0.30%)
Feb 18, 2015 2961 3005 2948 2994 0 +18.83(+0.63%)
Feb 17, 2015 3004 3025 2948 2975 0 -34.79(-1.16%)
Feb 13, 2015 3010 3010 3010 3010 0 +22.37(+0.75%)
Feb 12, 2015 2956 2990 2949 2988 0 +43.29(+1.47%)
Feb 11, 2015 2941 2963 2920 2944 0 +0.45(+0.02%)
Feb 10, 2015 2940 2951 2910 2944 0 +20.97(+0.72%)
Feb 09, 2015 2915 2951 2903 2923 0 +3.75(+0.13%)
Feb 06, 2015 2908 2932 2889 2919 0 +23.69(+0.82%)
Feb 05, 2015 2864 2918 2845 2895 0 +78.98(+2.80%)
Feb 04, 2015 2843 2856 2803 2816 0 -35.85(-1.26%)
Feb 03, 2015 2825 2863 2813 2852 0 +37.37(+1.33%)
Feb 02, 2015 2788 2818 2756 2815 0 +18.86(+0.67%)
Jan 30, 2015 2815 2830 2788 2796 0 -32.43(-1.15%)
Jan 29, 2015 2791 2843 2776 2828 0 +37.14(+1.33%)
Jan 28, 2015 2830 2848 2784 2791 0 -22.47(-0.80%)
Jan 27, 2015 2812 2837 2788 2814 0 -31.37(-1.10%)
Jan 26, 2015 2805 2852 2786 2845 0 +38.83(+1.38%)
Jan 23, 2015 2820 2834 2796 2806 0 -17.83(-0.63%)
Jan 22, 2015 2793 2832 2772 2824 0 +50.24(+1.81%)
Jan 21, 2015 2740 2784 2733 2774 0 +26.21(+0.95%)
Jan 20, 2015 2736 2762 2708 2748 0 +18.22(+0.67%)
Jan 16, 2015 2720 2742 2691 2730 0 +1.62(+0.06%)
Jan 15, 2015 2728 2757 2720 2728 0 -35.53(-1.29%)
Jan 14, 2015 2738 2775 2729 2763 0 -0.33(-0.01%)
Jan 13, 2015 2764 2764 2764 2764 0 -1.21(-0.04%)
Jan 12, 2015 2785 2798 2741 2765 0 -16.99(-0.61%)
Jan 09, 2015 2805 2823 2778 2782 0 -23.03(-0.82%)
Jan 08, 2015 2780 2814 2769 2805 0 +48.57(+1.76%)
Jan 07, 2015 2761 2777 2737 2756 0 +12.08(+0.44%)
Jan 06, 2015 2782 2798 2719 2744 0 -36.67(-1.32%)
Jan 05, 2015 2818 2834 2773 2781 0 -59.27(-2.09%)
Jan 02, 2015 2856 2873 2803 2840 0 -7.01(-0.25%)
Dec 31, 2014 2847 2847 2847 2847 0 -25.70(-0.89%)
Dec 30, 2014 2878 2893 2861 2873 0 -11.25(-0.39%)
Dec 29, 2014 2882 2904 2865 2884 0 -3.35(-0.12%)
Dec 26, 2014 2887 2918 2876 2888 0 +10.05(+0.35%)
Dec 24, 2014 2878 2878 2878 2878 0 +0.25(+0.01%)
Dec 23, 2014 2856 2891 2849 2877 0 +26.62(+0.93%)
Dec 22, 2014 2839 2857 2826 2851 0 +20.80(+0.74%)
Dec 19, 2014 2843 2854 2819 2830 0 -2.96(-0.10%)
Dec 18, 2014 2819 2838 2789 2833 0 +54.97(+1.98%)
Dec 17, 2014 2743 2784 2713 2778 0 +38.28(+1.40%)
Dec 16, 2014 2740 2790 2739 2740 0 +2.62(+0.10%)
Dec 15, 2014 2767 2779 2723 2737 0 -12.88(-0.47%)
Dec 12, 2014 2772 2794 2743 2750 0 -51.09(-1.82%)
Dec 11, 2014 2817 2850 2791 2801 0 -1.02(-0.04%)
Dec 10, 2014 2847 2861 2792 2802 0 -55.05(-1.93%)
Dec 09, 2014 2820 2868 2797 2857 0 +34.68(+1.23%)
Dec 08, 2014 2853 2873 2808 2822 0 -41.56(-1.45%)
Dec 05, 2014 2876 2891 2845 2864 0 -16.79(-0.58%)
Dec 04, 2014 2906 2918 2865 2881 0 -30.57(-1.05%)
Dec 03, 2014 2865 2923 2860 2911 0 +42.81(+1.49%)
Dec 02, 2014 2846 2880 2838 2868 0 +30.33(+1.07%)
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.