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 (%)
Sep 26, 2016 2807 2825 2777 2804 0 -9.79(-0.35%)
Sep 23, 2016 2824 2834 2807 2814 0 -19.61(-0.69%)
Sep 22, 2016 2820 2847 2807 2834 0 +30.11(+1.07%)
Sep 21, 2016 2789 2810 2775 2804 0 +22.01(+0.79%)
Sep 20, 2016 2803 2805 2773 2782 0 -5.66(-0.20%)
Sep 19, 2016 2779 2800 2768 2787 0 -376.67(-11.90%)
Sep 16, 2016 3165 3177 3143 3164 0 -10.52(-0.33%)
Sep 15, 2016 3144 3187 3140 3175 0 +27.65(+0.88%)
Sep 14, 2016 3149 3162 3130 3147 0 -0.02(-0.00%)
Sep 13, 2016 3167 3185 3135 3147 0 -40.83(-1.28%)
Sep 12, 2016 3157 3202 3143 3188 0 +10.85(+0.34%)
Sep 09, 2016 3237 3249 3176 3177 0 -86.71(-2.66%)
Sep 08, 2016 3269 3288 3252 3264 0 -11.69(-0.36%)
Sep 07, 2016 3278 3296 3259 3275 0 -5.32(-0.16%)
Sep 06, 2016 3296 3308 3262 3281 0 -8.13(-0.25%)
Sep 02, 2016 3289 3289 3289 3289 0 +17.73(+0.54%)
Sep 01, 2016 3275 3285 3236 3271 0 +3.53(+0.11%)
Aug 31, 2016 3292 3298 3256 3267 0 -25.46(-0.77%)
Aug 30, 2016 3303 3309 3279 3293 0 -6.75(-0.20%)
Aug 29, 2016 3287 3316 3283 3300 0 +16.35(+0.50%)
Aug 26, 2016 3315 3332 3272 3283 0 -23.69(-0.72%)
Aug 25, 2016 3287 3318 3268 3307 0 +11.54(+0.35%)
Aug 24, 2016 3299 3318 3280 3296 0 -8.19(-0.25%)
Aug 23, 2016 3292 3315 3280 3304 0 +23.43(+0.71%)
Aug 22, 2016 3267 3287 3247 3280 0 +1.22(+0.04%)
Aug 19, 2016 3241 3297 3230 3279 0 +35.11(+1.08%)
Aug 18, 2016 3227 3260 3195 3244 0 +8.52(+0.26%)
Aug 17, 2016 3224 3244 3206 3235 0 +5.48(+0.17%)
Aug 16, 2016 3247 3266 3217 3230 0 -23.72(-0.73%)
Aug 15, 2016 3237 3265 3220 3254 0 +23.56(+0.73%)
Aug 12, 2016 3255 3266 3218 3230 0 -39.47(-1.21%)
Aug 11, 2016 3265 3282 3251 3270 0 +17.17(+0.53%)
Aug 10, 2016 3254 3266 3241 3252 0 +2.11(+0.06%)
Aug 09, 2016 3231 3261 3225 3250 0 +15.56(+0.48%)
Aug 08, 2016 3237 3255 3207 3235 0 +5.45(+0.17%)
Aug 05, 2016 3197 3235 3185 3229 0 +45.86(+1.44%)
Aug 04, 2016 3180 3204 3165 3183 0 +5.99(+0.19%)
Aug 03, 2016 3168 3192 3146 3177 0 +7.83(+0.25%)
Aug 02, 2016 3212 3217 3160 3170 0 -44.11(-1.37%)
Aug 01, 2016 3215 3232 3192 3214 0 -3.20(-0.10%)
Jul 29, 2016 3192 3232 3171 3217 0 +8.58(+0.27%)
Jul 28, 2016 3209 3222 3187 3208 0 -6.03(-0.19%)
Jul 27, 2016 3233 3249 3204 3214 0 -24.15(-0.75%)
Jul 26, 2016 3234 3270 3219 3238 0 +10.64(+0.33%)
Jul 25, 2016 3206 3242 3196 3228 0 +11.48(+0.36%)
Jul 22, 2016 3177 3233 3167 3216 0 +44.69(+1.41%)
Jul 21, 2016 3176 3223 3154 3172 0 -58.35(-1.81%)
Jul 20, 2016 3219 3245 3208 3230 0 +9.65(+0.30%)
Jul 19, 2016 3214 3230 3198 3220 0 -8.23(-0.25%)
Jul 18, 2016 3236 3241 3217 3229 0 -15.95(-0.49%)
Jul 15, 2016 3247 3263 3232 3245 0 -0.20(-0.01%)
Jul 14, 2016 3251 3266 3228 3245 0 +14.02(+0.43%)
Jul 13, 2016 3246 3253 3218 3231 0 -3.75(-0.12%)
Jul 12, 2016 3228 3245 3209 3234 0 +23.47(+0.73%)
Jul 11, 2016 3206 3231 3195 3211 0 +12.45(+0.39%)
Jul 08, 2016 3199 3206 3150 3199 0 +44.28(+1.40%)
Jul 07, 2016 3134 3171 3130 3154 0 +20.72(+0.66%)
Jul 06, 2016 3134 3134 3134 3134 0 +25.08(+0.81%)
Jul 05, 2016 3127 3142 3080 3108 0 -39.46(-1.25%)
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.