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 28, 2020 3502 3571 3439 3528 0 -69.49(-1.93%)
Feb 27, 2020 3608 3704 3566 3598 0 -72.12(-1.97%)
Feb 26, 2020 3732 3771 3656 3670 0 -38.71(-1.04%)
Feb 25, 2020 3835 3846 3705 3709 0 -115.98(-3.03%)
Feb 24, 2020 3799 3866 3780 3825 0 -79.85(-2.05%)
Feb 21, 2020 3908 3938 3876 3905 0 -15.34(-0.39%)
Feb 20, 2020 3900 3950 3882 3920 0 +11.27(+0.29%)
Feb 19, 2020 3944 3961 3895 3909 0 -21.76(-0.55%)
Feb 18, 2020 3918 3949 3895 3930 0 -3.48(-0.09%)
Feb 14, 2020 3920 3959 3904 3934 0 +15.04(+0.38%)
Feb 13, 2020 3961 3995 3904 3919 0 -30.86(-0.78%)
Feb 12, 2020 3945 3971 3911 3950 0 +22.15(+0.56%)
Feb 11, 2020 3938 3966 3912 3928 0 +6.27(+0.16%)
Feb 10, 2020 3903 3934 3884 3921 0 +7.84(+0.20%)
Feb 07, 2020 3938 3951 3892 3914 0 -51.27(-1.29%)
Feb 06, 2020 4037 4041 3937 3965 0 -44.50(-1.11%)
Feb 05, 2020 4023 4045 3987 4009 0 +18.80(+0.47%)
Feb 04, 2020 3993 4049 3954 3990 0 +53.13(+1.35%)
Feb 03, 2020 3891 3961 3873 3937 0 +70.12(+1.81%)
Jan 31, 2020 3940 3956 3846 3867 0 -93.39(-2.36%)
Jan 30, 2020 3957 3987 3918 3961 0 -28.72(-0.72%)
Jan 29, 2020 4010 4027 3978 3989 0 -5.80(-0.15%)
Jan 28, 2020 3963 4019 3948 3995 0 +47.03(+1.19%)
Jan 27, 2020 3931 3987 3911 3948 0 -48.35(-1.21%)
Jan 24, 2020 4058 4064 3972 3996 0 -55.32(-1.37%)
Jan 23, 2020 4019 4067 3991 4052 0 +17.79(+0.44%)
Jan 22, 2020 4059 4080 4020 4034 0 -12.53(-0.31%)
Jan 21, 2020 4065 4076 4020 4047 0 -27.20(-0.67%)
Jan 17, 2020 4093 4121 4058 4074 0 -9.41(-0.23%)
Jan 16, 2020 4061 4092 4050 4083 0 +46.11(+1.14%)
Jan 15, 2020 4042 4073 4013 4037 0 -13.90(-0.34%)
Jan 14, 2020 4049 4074 4026 4051 0 +4.37(+0.11%)
Jan 13, 2020 4022 4051 4010 4047 0 +31.00(+0.77%)
Jan 10, 2020 4035 4048 3999 4016 0 -16.09(-0.40%)
Jan 09, 2020 4029 4055 4003 4032 0 +15.10(+0.38%)
Jan 08, 2020 3986 4033 3983 4017 0 +35.10(+0.88%)
Jan 07, 2020 3988 4005 3956 3981 0 -15.94(-0.40%)
Jan 06, 2020 3980 4005 3956 3997 0 -6.10(-0.15%)
Jan 03, 2020 3975 4010 3949 4003 0 -17.10(-0.43%)
Jan 02, 2020 4018 4039 3968 4021 0 +24.83(+0.62%)
Dec 31, 2019 3997 4030 3982 3996 0 -7.60(-0.19%)
Dec 30, 2019 4010 4020 3975 4003 0 -6.42(-0.16%)
Dec 27, 2019 4017 4029 3996 4010 0 -0.24(-0.01%)
Dec 26, 2019 3985 4014 3964 4010 0 +31.24(+0.79%)
Dec 24, 2019 3997 4003 3965 3979 0 -17.57(-0.44%)
Dec 23, 2019 4008 4023 3971 3996 0 +0.81(+0.02%)
Dec 20, 2019 3947 4002 3928 3996 0 +74.53(+1.90%)
Dec 19, 2019 3946 3957 3882 3921 0 -19.44(-0.49%)
Dec 18, 2019 3972 3982 3873 3940 0 -70.88(-1.77%)
Dec 17, 2019 3993 4025 3975 4011 0 +23.15(+0.58%)
Dec 16, 2019 4023 4048 3966 3988 0 -3.71(-0.09%)
Dec 13, 2019 4009 4041 3964 3992 0 -20.59(-0.51%)
Dec 12, 2019 3961 4029 3939 4012 0 +46.20(+1.16%)
Dec 11, 2019 3930 3988 3909 3966 0 +45.46(+1.16%)
Dec 10, 2019 3906 3942 3888 3921 0 +7.30(+0.19%)
Dec 09, 2019 3909 3928 3887 3914 0 +0.47(+0.01%)
Dec 06, 2019 3914 3943 3889 3913 0 +32.48(+0.84%)
Dec 05, 2019 3856 3895 3845 3881 0 +34.61(+0.90%)
Dec 04, 2019 3823 3890 3810 3846 0 +43.69(+1.15%)
Dec 03, 2019 3783 3823 3753 3802 0 -24.52(-0.64%)
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.