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 (%)
Aug 31, 2018 3726 3726 3726 3726 0 -8.56(-0.23%)
Aug 30, 2018 3744 3762 3714 3735 0 -9.56(-0.26%)
Aug 29, 2018 3732 3765 3700 3745 0 +19.69(+0.53%)
Aug 28, 2018 3731 3747 3701 3725 0 +2.94(+0.08%)
Aug 27, 2018 3695 3748 3681 3722 0 +45.39(+1.23%)
Aug 24, 2018 3672 3691 3651 3677 0 +8.26(+0.23%)
Aug 23, 2018 3717 3719 3651 3668 0 -47.87(-1.29%)
Aug 22, 2018 3742 3750 3691 3716 0 -32.92(-0.88%)
Aug 21, 2018 3701 3764 3689 3749 0 +55.76(+1.51%)
Aug 20, 2018 3681 3707 3665 3693 0 +22.32(+0.61%)
Aug 17, 2018 3640 3688 3627 3671 0 +29.57(+0.81%)
Aug 16, 2018 3622 3664 3593 3641 0 +30.96(+0.86%)
Aug 15, 2018 3599 3619 3555 3610 0 -4.62(-0.13%)
Aug 14, 2018 3593 3639 3589 3615 0 +28.28(+0.79%)
Aug 13, 2018 3606 3626 3570 3587 0 -13.10(-0.36%)
Aug 10, 2018 3610 3633 3579 3600 0 -23.26(-0.64%)
Aug 09, 2018 3628 3657 3600 3623 0 -3.90(-0.11%)
Aug 08, 2018 3642 3653 3609 3627 0 -15.89(-0.44%)
Aug 07, 2018 3637 3673 3619 3643 0 +15.59(+0.43%)
Aug 06, 2018 3595 3643 3581 3627 0 +12.95(+0.36%)
Aug 03, 2018 3598 3640 3582 3614 0 +23.95(+0.67%)
Aug 02, 2018 3568 3619 3550 3590 0 +9.27(+0.26%)
Aug 01, 2018 3620 3651 3569 3581 0 -51.80(-1.43%)
Jul 31, 2018 3555 3664 3533 3633 0 +140.04(+4.01%)
Jul 30, 2018 3516 3555 3485 3493 0 -20.46(-0.58%)
Jul 27, 2018 3543 3556 3496 3513 0 -25.65(-0.72%)
Jul 26, 2018 3517 3564 3504 3539 0 +27.52(+0.78%)
Jul 25, 2018 3503 3543 3460 3512 0 +11.12(+0.32%)
Jul 24, 2018 3554 3572 3473 3500 0 -39.40(-1.11%)
Jul 23, 2018 3571 3599 3516 3540 0 -49.57(-1.38%)
Jul 20, 2018 3565 3617 3558 3589 0 +12.71(+0.36%)
Jul 19, 2018 3470 3587 3398 3577 0 +135.58(+3.94%)
Jul 18, 2018 3444 3468 3411 3441 0 +1.47(+0.04%)
Jul 17, 2018 3459 3480 3398 3440 0 -35.76(-1.03%)
Jul 16, 2018 3525 3527 3461 3475 0 -44.98(-1.28%)
Jul 13, 2018 3506 3552 3494 3520 0 +13.54(+0.39%)
Jul 12, 2018 3516 3526 3479 3507 0 +10.50(+0.30%)
Jul 11, 2018 3508 3525 3479 3496 0 -38.52(-1.09%)
Jul 10, 2018 3537 3552 3509 3535 0 +5.54(+0.16%)
Jul 09, 2018 3495 3548 3482 3529 0 +47.92(+1.38%)
Jul 06, 2018 3475 3495 3443 3481 0 +7.16(+0.21%)
Jul 05, 2018 3449 3479 3418 3474 0 +45.88(+1.34%)
Jul 03, 2018 3428 3428 3428 3428 0 -18.27(-0.53%)
Jul 02, 2018 3407 3463 3380 3447 0 +12.31(+0.36%)
Jun 29, 2018 3451 3490 3426 3434 0 +4.45(+0.13%)
Jun 28, 2018 3415 3441 3387 3430 0 +9.38(+0.27%)
Jun 27, 2018 3429 3468 3392 3420 0 +0.58(+0.02%)
Jun 26, 2018 3412 3441 3387 3420 0 +11.49(+0.34%)
Jun 25, 2018 3419 3441 3377 3408 0 -22.56(-0.66%)
Jun 22, 2018 3460 3476 3420 3431 0 -8.34(-0.24%)
Jun 21, 2018 3479 3484 3427 3439 0 -48.58(-1.39%)
Jun 20, 2018 3497 3509 3453 3488 0 +10.33(+0.30%)
Jun 19, 2018 3477 3500 3431 3478 0 -35.62(-1.01%)
Jun 18, 2018 3512 3530 3488 3513 0 -29.96(-0.85%)
Jun 15, 2018 3543 3552 3504 3543 0 +10.09(+0.29%)
Jun 14, 2018 3541 3558 3510 3533 0 +9.88(+0.28%)
Jun 13, 2018 3558 3565 3515 3523 0 -32.04(-0.90%)
Jun 12, 2018 3548 3572 3522 3555 0 +11.11(+0.31%)
Jun 11, 2018 3519 3569 3497 3544 0 +46.31(+1.32%)
Jun 08, 2018 3469 3503 3466 3498 0 +17.17(+0.49%)
Jun 07, 2018 3460 3498 3451 3481 0 +33.69(+0.98%)
Jun 06, 2018 3422 3453 3405 3447 0 +31.48(+0.92%)
Jun 05, 2018 3400 3434 3390 3415 0 +12.54(+0.37%)
Jun 04, 2018 3386 3424 3373 3403 0 +26.97(+0.80%)
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.