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 (%)
Mar 31, 2014 2670 2700 2654 2675 0 +22.86(+0.86%)
Mar 28, 2014 2639 2681 2627 2652 0 +21.10(+0.80%)
Mar 27, 2014 2633 2645 2608 2631 0 -8.08(-0.31%)
Mar 26, 2014 2704 2714 2638 2639 0 -45.29(-1.69%)
Mar 25, 2014 2718 2739 2658 2685 0 +26.77(+1.01%)
Mar 24, 2014 2710 2721 2640 2658 0 -43.20(-1.60%)
Mar 21, 2014 2705 2741 2680 2701 0 +13.53(+0.50%)
Mar 20, 2014 2676 2702 2665 2688 0 +0.86(+0.03%)
Mar 19, 2014 2698 2715 2672 2687 0 -15.96(-0.59%)
Mar 18, 2014 2689 2710 2676 2703 0 +17.36(+0.65%)
Mar 17, 2014 2681 2710 2669 2685 0 +19.32(+0.72%)
Mar 14, 2014 2648 2683 2645 2666 0 +18.73(+0.71%)
Mar 13, 2014 2704 2706 2636 2647 0 -47.03(-1.75%)
Mar 12, 2014 2694 2710 2676 2694 0 -16.86(-0.62%)
Mar 11, 2014 2745 2754 2703 2711 0 -25.84(-0.94%)
Mar 10, 2014 2740 2752 2712 2737 0 -11.77(-0.43%)
Mar 07, 2014 2754 2763 2733 2749 0 +8.96(+0.33%)
Mar 06, 2014 2734 2749 2723 2740 0 +14.03(+0.51%)
Mar 05, 2014 2742 2749 2716 2726 0 -14.61(-0.53%)
Mar 04, 2014 2732 2759 2723 2740 0 +44.62(+1.66%)
Mar 03, 2014 2690 2717 2671 2696 0 -30.19(-1.11%)
Feb 28, 2014 2721 2746 2705 2726 0 +8.42(+0.31%)
Feb 27, 2014 2700 2724 2687 2718 0 +14.20(+0.53%)
Feb 26, 2014 2681 2723 2674 2703 0 +31.09(+1.16%)
Feb 25, 2014 2679 2691 2656 2672 0 -7.12(-0.27%)
Feb 24, 2014 2687 2707 2661 2679 0 +10.54(+0.39%)
Feb 21, 2014 2683 2697 2658 2669 0 -10.97(-0.41%)
Feb 20, 2014 2659 2694 2640 2680 0 +23.69(+0.89%)
Feb 19, 2014 2676 2698 2652 2656 0 -26.88(-1.00%)
Feb 18, 2014 2673 2694 2647 2683 0 +17.77(+0.67%)
Feb 14, 2014 2665 2665 2665 0 +35.26(+1.34%)
Feb 13, 2014 2593 2635 2582 2630 0 +19.66(+0.75%)
Feb 12, 2014 2605 2628 2595 2610 0 +7.80(+0.30%)
Feb 11, 2014 2551 2614 2552 2603 0 -52.36(-1.97%)
Feb 10, 2014 2666 2674 2632 2655 0 +62.43(+2.41%)
Feb 07, 2014 2553 2600 2534 2593 0 +54.87(+2.16%)
Feb 06, 2014 2468 2548 2459 2538 0 +95.69(+3.92%)
Feb 05, 2014 2449 2473 2426 2442 0 -13.95(-0.57%)
Feb 04, 2014 2439 2472 2414 2456 0 +24.23(+1.00%)
Feb 03, 2014 2501 2516 2422 2432 0 -72.26(-2.89%)
Jan 31, 2014 2470 2525 2460 2504 0 -2.92(-0.12%)
Jan 30, 2014 2506 2526 2480 2507 0 +22.72(+0.91%)
Jan 29, 2014 2435 2499 2433 2484 0 +0.82(+0.03%)
Jan 28, 2014 2469 2504 2450 2483 0 +18.80(+0.76%)
Jan 27, 2014 2474 2507 2433 2465 0 -6.56(-0.27%)
Jan 24, 2014 2562 2571 2468 2471 0 -112.51(-4.35%)
Jan 23, 2014 2592 2602 2567 2584 0 -19.53(-0.75%)
Jan 22, 2014 2613 2619 2585 2603 0 -6.40(-0.25%)
Jan 21, 2014 2631 2637 2589 2610 0 -4.53(-0.17%)
Jan 17, 2014 2614 2614 2614 0 -13.56(-0.52%)
Jan 16, 2014 2623 2642 2614 2628 0 -2.61(-0.10%)
Jan 15, 2014 2615 2655 2608 2630 0 +15.70(+0.60%)
Jan 14, 2014 2581 2617 2566 2615 0 +44.18(+1.72%)
Jan 13, 2014 2588 2609 2558 2570 0 -25.80(-0.99%)
Jan 10, 2014 2596 2612 2582 2596 0 +5.04(+0.19%)
Jan 09, 2014 2594 2610 2571 2591 0 -0.42(-0.02%)
Jan 08, 2014 2597 2615 2577 2592 0 -7.11(-0.27%)
Jan 07, 2014 2599 2621 2581 2599 0 +12.39(+0.48%)
Jan 06, 2014 2629 2644 2578 2586 0 -30.50(-1.17%)
Jan 03, 2014 2611 2634 2598 2617 0 +7.02(+0.27%)
Jan 02, 2014 2633 2641 2595 2610 0 -31.60(-1.20%)
Dec 31, 2013 2641 2641 2641 0 +9.67(+0.37%)
Dec 30, 2013 2628 2642 2620 2632 0 +3.63(+0.14%)
Dec 27, 2013 2643 2647 2623 2628 0 -12.02(-0.46%)
Dec 26, 2013 2645 2655 2630 2640 0 +3.92(+0.15%)
Dec 24, 2013 2636 2636 2636 0 +18.74(+0.72%)
Dec 23, 2013 2610 2624 2593 2617 0 +20.25(+0.78%)
Dec 20, 2013 2582 2618 2578 2597 0 +16.33(+0.63%)
Dec 19, 2013 2598 2609 2573 2581 0 -25.10(-0.96%)
Dec 18, 2013 2570 2613 2545 2606 0 +43.68(+1.70%)
Dec 17, 2013 2564 2577 2541 2562 0 -1.36(-0.05%)
Dec 16, 2013 2539 2580 2533 2564 0 +26.29(+1.04%)
Dec 13, 2013 2534 2549 2516 2537 0 +9.48(+0.38%)
Dec 12, 2013 2527 2542 2514 2528 0 -1.58(-0.06%)
Dec 11, 2013 2571 2579 2521 2529 0 -44.38(-1.72%)
Dec 10, 2013 2575 2603 2562 2574 0 -7.96(-0.31%)
Dec 09, 2013 2577 2601 2569 2582 0 +5.13(+0.20%)
Dec 06, 2013 2560 2597 2556 2577 0 +30.82(+1.21%)
Dec 05, 2013 2548 2567 2524 2546 0 -12.34(-0.48%)
Dec 04, 2013 2555 2584 2535 2558 0 -10.01(-0.39%)
Dec 03, 2013 2571 2591 2550 2568 0 -10.92(-0.42%)
Dec 02, 2013 2589 2610 2563 2579 0 -15.27(-0.59%)
Nov 29, 2013 2600 2616 2580 2594 0 -1.44(-0.06%)
Nov 27, 2013 2596 2596 2596 0 +5.36(+0.21%)
Nov 26, 2013 2582 2601 2568 2590 0 +8.49(+0.33%)
Nov 25, 2013 2604 2612 2574 2582 0 -12.39(-0.48%)
Nov 22, 2013 2584 2602 2568 2594 0 +7.52(+0.29%)
Nov 21, 2013 2563 2595 2557 2587 0 +29.44(+1.15%)
Nov 20, 2013 2564 2578 2540 2557 0 -1.79(-0.07%)
Nov 19, 2013 2570 2587 2549 2559 0 -10.53(-0.41%)
Nov 18, 2013 2594 2604 2562 2570 0 -18.00(-0.70%)
Nov 15, 2013 2587 2601 2570 2588 0 +3.59(+0.14%)
Nov 14, 2013 2573 2594 2561 2584 0 +47.58(+1.88%)
Nov 12, 2013 2544 2552 2528 2536 0 -10.30(-0.40%)
Nov 11, 2013 2544 2560 2534 2547 0 +4.97(+0.20%)
Nov 08, 2013 2495 2546 2490 2542 0 +45.12(+1.81%)
Nov 07, 2013 2542 2553 2490 2497 0 -43.68(-1.72%)
Nov 06, 2013 2551 2562 2527 2540 0 +3.63(+0.14%)
Nov 05, 2013 2529 2553 2511 2537 0 -8.46(-0.33%)
Nov 04, 2013 2556 2595 2525 2545 0 +17.62(+0.70%)
Nov 01, 2013 2527 2553 2502 2528 0 +11.10(+0.44%)
Oct 31, 2013 2475 2542 2455 2516 0 +47.53(+1.93%)
Oct 30, 2013 2491 2505 2462 2469 0 -16.58(-0.67%)
Oct 29, 2013 2478 2497 2456 2486 0 +10.70(+0.43%)
Oct 28, 2013 2488 2497 2455 2475 0 -14.00(-0.56%)
Oct 25, 2013 2477 2508 2463 2489 0 +17.34(+0.70%)
Oct 24, 2013 2478 2496 2457 2472 0 -4.18(-0.17%)
Oct 23, 2013 2483 2493 2460 2476 0 -16.38(-0.66%)
Oct 22, 2013 2494 2506 2476 2492 0 +11.35(+0.46%)
Oct 21, 2013 2481 2487 2464 2481 0 +5.25(+0.21%)
Oct 18, 2013 2447 2479 2436 2475 0 +36.69(+1.50%)
Oct 17, 2013 2419 2443 2402 2439 0 +29.32(+1.22%)
Oct 16, 2013 2409 2416 2387 2409 0 +10.31(+0.43%)
Oct 15, 2013 2426 2432 2380 2399 0 -32.61(-1.34%)
Oct 14, 2013 2409 2438 2402 2432 0 +9.94(+0.41%)
Oct 11, 2013 2389 2429 2375 2422 0 +23.43(+0.98%)
Oct 10, 2013 2353 2401 2346 2398 0 +71.40(+3.07%)
Oct 09, 2013 2332 2351 2304 2327 0 +3.36(+0.14%)
Oct 08, 2013 2355 2371 2321 2324 0 -34.93(-1.48%)
Oct 07, 2013 2378 2389 2352 2359 0 -42.31(-1.76%)
Oct 04, 2013 2388 2413 2382 2401 0 +11.67(+0.49%)
Oct 03, 2013 2406 2413 2365 2389 0 -25.40(-1.05%)
Oct 02, 2013 2416 2425 2387 2415 0 -15.72(-0.65%)
Oct 01, 2013 2391 2436 2383 2430 0 +40.65(+1.70%)
Sep 27, 2013 2377 2406 2369 2390 0 -17.09(-0.71%)
Sep 26, 2013 2390 2409 2382 2407 0 +18.90(+0.79%)
Sep 25, 2013 2404 2418 2385 2388 0 -17.57(-0.73%)
Sep 24, 2013 2386 2422 2383 2405 0 +15.82(+0.66%)
Sep 23, 2013 2400 2412 2375 2390 0 -18.77(-0.78%)
Sep 20, 2013 2433 2442 2402 2408 0 -19.76(-0.81%)
Sep 19, 2013 2424 2447 2411 2428 0 +7.16(+0.30%)
Sep 18, 2013 2402 2430 2381 2421 0 +16.27(+0.68%)
Sep 17, 2013 2395 2413 2381 2405 0 +11.39(+0.48%)
Sep 16, 2013 2404 2414 2383 2393 0 +4.20(+0.18%)
Sep 13, 2013 2382 2395 2356 2389 0 +16.04(+0.68%)
Sep 12, 2013 2380 2394 2363 2373 0 -9.50(-0.40%)
Sep 11, 2013 2378 2398 2361 2383 0 +4.10(+0.17%)
Sep 10, 2013 2353 2390 2343 2378 0 +39.17(+1.67%)
Sep 09, 2013 2317 2349 2309 2339 0 +31.55(+1.37%)
Sep 06, 2013 2305 2329 2267 2308 0 +14.14(+0.62%)
Sep 05, 2013 2284 2309 2274 2294 0 +9.13(+0.40%)
Sep 04, 2013 2270 2296 2258 2284 0 +12.56(+0.55%)
Sep 03, 2013 2294 2311 2260 2272 0 +9.82(+0.43%)
Aug 30, 2013 2262 2262 2262 0 -20.11(-0.88%)
Aug 29, 2013 2249 2297 2248 2282 0 +27.43(+1.22%)
Aug 28, 2013 2255 2270 2243 2255 0 -0.05(-0.00%)
Aug 27, 2013 2264 2275 2243 2255 0 -36.18(-1.58%)
Aug 26, 2013 2293 2311 2279 2291 0 +0.78(+0.03%)
Aug 23, 2013 2288 2306 2262 2290 0 +6.62(+0.29%)
Aug 22, 2013 2247 2298 2239 2284 0 +52.05(+2.33%)
Aug 21, 2013 2231 2253 2216 2232 0 -10.43(-0.47%)
Aug 20, 2013 2233 2261 2221 2242 0 +12.52(+0.56%)
Aug 19, 2013 2257 2267 2222 2229 0 -32.33(-1.43%)
Aug 16, 2013 2236 2277 2228 2262 0 +22.52(+1.01%)
Aug 15, 2013 2243 2256 2216 2239 0 -29.40(-1.30%)
Aug 14, 2013 2280 2285 2261 2269 0 -10.66(-0.47%)
Aug 13, 2013 2279 2300 2264 2279 0 +2.29(+0.10%)
Aug 12, 2013 2239 2289 2238 2277 0 +25.78(+1.15%)
Aug 09, 2013 2233 2260 2223 2251 0 +11.34(+0.51%)
Aug 08, 2013 2225 2244 2217 2240 0 +22.90(+1.03%)
Aug 07, 2013 2221 2227 2204 2217 0 -7.95(-0.36%)
Aug 06, 2013 2241 2252 2214 2225 0 -22.25(-0.99%)
Aug 05, 2013 2240 2257 2217 2247 0 +0.16(+0.01%)
Aug 02, 2013 2231 2251 2217 2247 0 +5.18(+0.23%)
Aug 01, 2013 2230 2255 2218 2242 0 +30.38(+1.37%)
Jul 31, 2013 2212 2236 2203 2212 0 +5.88(+0.27%)
Jul 30, 2013 2196 2222 2176 2206 0 +23.27(+1.07%)
Jul 29, 2013 2201 2231 2153 2182 0 -32.40(-1.46%)
Jul 26, 2013 2200 2231 2186 2215 0 +4.79(+0.22%)
Jul 25, 2013 2196 2222 2184 2210 0 +1.59(+0.07%)
Jul 24, 2013 2227 2237 2201 2208 0 -13.99(-0.63%)
Jul 23, 2013 2241 2251 2215 2222 0 -15.97(-0.71%)
Jul 22, 2013 2235 2259 2215 2238 0 +11.05(+0.50%)
Jul 19, 2013 2213 2232 2198 2227 0 +12.43(+0.56%)
Jul 18, 2013 2206 2240 2197 2215 0 +12.24(+0.56%)
Jul 17, 2013 2222 2228 2192 2203 0 -8.31(-0.38%)
Jul 16, 2013 2239 2251 2207 2211 0 -26.31(-1.18%)
Jul 15, 2013 2236 2259 2219 2237 0 +3.83(+0.17%)
Jul 12, 2013 2224 2247 2212 2233 0 +9.06(+0.41%)
Jul 11, 2013 2208 2233 2199 2224 0 +44.49(+2.04%)
Jul 10, 2013 2182 2193 2161 2180 0 -4.52(-0.21%)
Jul 09, 2013 2173 2190 2152 2184 0 +28.83(+1.34%)
Jul 08, 2013 2165 2174 2149 2156 0 -1.42(-0.07%)
Jul 05, 2013 2136 2162 2122 2157 0 +40.37(+1.91%)
Jul 03, 2013 2117 2117 2117 0 -4.90(-0.23%)
Jul 02, 2013 2131 2151 2108 2122 0 -14.37(-0.67%)
Jul 01, 2013 2096 2144 2092 2136 0 +51.41(+2.47%)
Jun 28, 2013 2080 2102 2070 2084 0 +32.72(+1.59%)
Jun 26, 2013 2054 2065 2035 2052 0 +13.26(+0.65%)
Jun 25, 2013 2026 2051 2017 2038 0 +31.48(+1.57%)
Jun 24, 2013 2016 2028 1994 2007 0 -39.94(-1.95%)
Jun 21, 2013 2068 2084 2027 2047 0 -8.12(-0.40%)
Jun 20, 2013 2096 2105 2047 2055 0 -65.87(-3.11%)
Jun 19, 2013 2153 2162 2118 2121 0 -34.19(-1.59%)
Jun 18, 2013 2138 2161 2129 2155 0 +19.21(+0.90%)
Jun 17, 2013 2142 2155 2120 2136 0 +9.48(+0.45%)
Jun 14, 2013 2133 2144 2117 2126 0 -8.44(-0.40%)
Jun 13, 2013 2088 2142 2077 2135 0 +45.89(+2.20%)
Jun 12, 2013 2128 2133 2082 2089 0 -26.26(-1.24%)
Jun 11, 2013 2120 2143 2106 2115 0 -30.45(-1.42%)
Jun 10, 2013 2145 2155 2133 2146 0 -0.70(-0.03%)
Jun 07, 2013 2133 2156 2115 2146 0 +25.53(+1.20%)
Jun 06, 2013 2098 2127 2086 2121 0 +22.27(+1.06%)
Jun 05, 2013 2125 2135 2094 2099 0 -33.57(-1.57%)
Jun 04, 2013 2146 2164 2119 2132 0 -15.90(-0.74%)
Jun 03, 2013 2150 2162 2119 2148 0 +1.59(+0.07%)
May 31, 2013 2145 2179 2137 2146 0 -5.99(-0.28%)
May 30, 2013 2144 2164 2134 2152 0 +11.13(+0.52%)
May 29, 2013 2137 2157 2126 2141 0 -11.54(-0.54%)
May 28, 2013 2150 2169 2137 2153 0 +27.25(+1.28%)
May 24, 2013 2126 2126 2126 0 -7.60(-0.36%)
May 23, 2013 2092 2148 2085 2133 0 +13.71(+0.65%)
May 22, 2013 2147 2166 2108 2120 0 -26.20(-1.22%)
May 21, 2013 2130 2153 2121 2146 0 +14.97(+0.70%)
May 20, 2013 2121 2144 2119 2131 0 +5.04(+0.24%)
May 17, 2013 2118 2137 2108 2126 0 +11.66(+0.55%)
May 16, 2013 2136 2151 2105 2114 0 -31.98(-1.49%)
May 15, 2013 2121 2153 2115 2146 0 +51.66(+2.47%)
May 13, 2013 2088 2104 2074 2094 0 +1.12(+0.05%)
May 10, 2013 2073 2100 2069 2093 0 +18.89(+0.91%)
May 09, 2013 2078 2093 2062 2074 0 -1.33(-0.06%)
May 08, 2013 2050 2082 2047 2076 0 +22.41(+1.09%)
May 07, 2013 2025 2056 2020 2053 0 +30.16(+1.49%)
May 06, 2013 2014 2032 2007 2023 0 +10.73(+0.53%)
May 03, 2013 1987 2019 1969 2012 0 +43.55(+2.21%)
May 02, 2013 1953 1977 1947 1969 0 +18.72(+0.96%)
May 01, 2013 1988 1999 1947 1950 0 -44.62(-2.24%)
Apr 30, 2013 1983 1998 1963 1995 0 +11.25(+0.57%)
Apr 29, 2013 1976 1994 1962 1983 0 +11.93(+0.61%)
Apr 26, 2013 1997 2004 1960 1972 0 -32.47(-1.62%)
Apr 25, 2013 1997 2023 1987 2004 0 +13.37(+0.67%)
Apr 24, 2013 1978 2005 1962 1991 0 +13.26(+0.67%)
Apr 23, 2013 1957 2006 1946 1977 0 -84.88(-4.12%)
Apr 22, 2013 2053 2068 2039 2062 0 +9.94(+0.48%)
Apr 19, 2013 2044 2062 2026 2052 0 +22.14(+1.09%)
Apr 18, 2013 2056 2062 2023 2030 0 -26.51(-1.29%)
Apr 17, 2013 2071 2076 2037 2057 0 -25.93(-1.25%)
Apr 16, 2013 2081 2098 2070 2083 0 +20.25(+0.98%)
Apr 15, 2013 3136 2124 2032 2062 0 -65.00(-3.06%)
Apr 12, 2013 2138 2153 2114 2127 0 -51.75(-2.37%)
Apr 11, 2013 2151 2185 2147 2179 0 +13.06(+0.60%)
Apr 10, 2013 2104 2168 2095 2166 0 +69.15(+3.30%)
Apr 09, 2013 2093 2105 2075 2097 0 +39.81(+1.94%)
Apr 08, 2013 2039 2063 2032 2057 0 +11.92(+0.58%)
Apr 05, 2013 2016 2049 2006 2045 0 +14.10(+0.69%)
Apr 04, 2013 2015 2040 2005 2031 0 +23.96(+1.19%)
Apr 03, 2013 2032 2039 1997 2007 0 +2.25(+0.11%)
Apr 02, 2013 2020 2033 1992 2005 0 -13.11(-0.65%)
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.