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 (%)
Jul 30, 2010 1162 1625 1578 1605 0 -26.16(-1.60%)
Jul 29, 2010 1186 1643 1615 1632 0 +6.78(+0.42%)
Jul 28, 2010 1190 1646 1619 1625 0 -18.31(-1.11%)
Jul 27, 2010 1219 1668 1633 1643 0 -19.16(-1.15%)
Jul 26, 2010 1203 1666 1638 1662 0 +14.75(+0.90%)
Jul 23, 2010 1177 1650 1613 1648 0 +31.02(+1.92%)
Jul 22, 2010 1149 1621 1593 1617 0 +35.39(+2.24%)
Jul 21, 2010 1144 1601 1575 1581 0 -6.13(-0.39%)
Jul 20, 2010 1110 1589 1553 1587 0 +23.42(+1.50%)
Jul 19, 2010 1111 1570 1550 1564 0 +3.38(+0.22%)
Jul 16, 2010 1121 1595 1556 1560 0 -41.58(-2.60%)
Jul 15, 2010 1161 1609 1586 1602 0 -7.32(-0.45%)
Jul 14, 2010 1158 1617 1589 1609 0 +5.84(+0.36%)
Jul 13, 2010 1145 1611 1583 1604 0 +25.74(+1.63%)
Jul 12, 2010 1132 1587 1565 1578 0 -1.29(-0.08%)
Jul 09, 2010 1124 1584 1558 1579 0 +15.96(+1.02%)
Jul 08, 2010 1118 1570 1550 1563 0 +6.62(+0.43%)
Jul 07, 2010 1085 1560 1523 1557 0 +33.47(+2.20%)
Jul 06, 2010 1091 1548 1516 1523 0 +7.78(+0.51%)
Jul 02, 2010 1074 1536 1509 1515 0 -11.36(-0.74%)
Jul 01, 2010 1093 1540 1506 1527 0 -3.79(-0.25%)
Jun 30, 2010 1096 1558 1527 1530 0 -15.58(-1.01%)
Jun 29, 2010 1118 1566 1538 1546 0 -35.48(-2.24%)
Jun 25, 2010 1139 1593 1564 1581 0 +0.96(+0.06%)
Jun 24, 2010 1147 1599 1569 1581 0 -16.33(-1.02%)
Jun 23, 2010 1158 1612 1584 1597 0 -10.87(-0.68%)
Jun 22, 2010 1183 1645 1606 1608 0 -27.43(-1.68%)
Jun 21, 2010 1202 1658 1627 1635 0 +2.43(+0.15%)
Jun 18, 2010 1184 1639 1621 1633 0 +6.69(+0.41%)
Jun 17, 2010 1197 1647 1612 1626 0 -16.29(-0.99%)
Jun 16, 2010 1196 1649 1631 1642 0 +8.09(+0.50%)
Jun 15, 2010 1173 1639 1610 1634 0 +14.36(+0.89%)
Jun 14, 2010 1177 1634 1610 1620 0 +13.91(+0.87%)
Jun 11, 2010 1583 1610 1581 1606 0 -2.86(-0.18%)
Jun 10, 2010 1153 1612 1589 1609 0 +37.80(+2.41%)
Jun 09, 2010 1131 1595 1564 1571 0 -6.32(-0.40%)
Jun 08, 2010 1569 1584 1553 1577 0 +15.79(+1.01%)
Jun 07, 2010 1146 1594 1557 1562 0 -20.02(-1.27%)
Jun 04, 2010 1146 1620 1576 1582 0 -48.91(-3.00%)
Jun 03, 2010 1190 1643 1615 1630 0 +8.80(+0.54%)
Jun 02, 2010 1160 1624 1588 1622 0 +28.36(+1.78%)
Jun 01, 2010 1163 1631 1591 1593 0 -20.60(-1.28%)
May 28, 2010 1614 1614 1614 0 -13.79(-0.85%)
May 27, 2010 1174 1633 1603 1628 0 +42.24(+2.66%)
May 26, 2010 1146 1612 1567 1585 0 -1.19(-0.08%)
May 25, 2010 1122 1591 1544 1587 0 -9.03(-0.57%)
May 24, 2010 1150 1615 1580 1596 0 -3.36(-0.21%)
May 21, 2010 1553 1603 1543 1599 0 +31.50(+2.01%)
May 20, 2010 1133 1594 1563 1568 0 -65.31(-4.00%)
May 19, 2010 1195 1654 1617 1633 0 -16.20(-0.98%)
May 18, 2010 1218 1677 1639 1649 0 -8.75(-0.53%)
May 17, 2010 1229 1683 1631 1658 0 -4.99(-0.30%)
May 14, 2010 1231 1686 1652 1663 0 -31.27(-1.85%)
May 13, 2010 1257 1715 1683 1694 0 -8.07(-0.47%)
May 12, 2010 1234 1709 1672 1702 0 +24.58(+1.47%)
May 11, 2010 1688 1695 1665 1678 0 -6.34(-0.38%)
May 10, 2010 1229 1691 1658 1684 0 +47.94(+2.93%)
May 07, 2010 1224 1677 1624 1636 0 -37.19(-2.22%)
May 06, 2010 1242 1735 1608 1673 0 -24.09(-1.42%)
May 05, 2010 1694 1713 1681 1697 0 -21.96(-1.28%)
May 04, 2010 1300 1744 1711 1719 0 -41.70(-2.37%)
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.