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 (%)
Nov 29, 2019 3886 3899 3856 3865 0 -33.56(-0.86%)
Nov 27, 2019 3893 3917 3873 3898 0 +2.97(+0.08%)
Nov 26, 2019 3887 3909 3860 3895 0 +11.38(+0.29%)
Nov 25, 2019 3849 3911 3830 3884 0 +53.22(+1.39%)
Nov 22, 2019 3810 3843 3790 3831 0 +30.06(+0.79%)
Nov 21, 2019 3835 3849 3792 3801 0 -24.55(-0.64%)
Nov 20, 2019 3847 3873 3805 3825 0 -29.08(-0.75%)
Nov 19, 2019 3874 3880 3836 3854 0 -10.55(-0.27%)
Nov 18, 2019 3850 3887 3822 3865 0 +5.97(+0.15%)
Nov 15, 2019 3885 3904 3845 3859 0 -10.95(-0.28%)
Nov 14, 2019 3866 3889 3844 3870 0 -0.83(-0.02%)
Nov 13, 2019 3903 3928 3850 3871 0 -58.39(-1.49%)
Nov 12, 2019 3932 3949 3897 3929 0 +4.36(+0.11%)
Nov 11, 2019 3895 3940 3883 3925 0 -0.61(-0.02%)
Nov 08, 2019 3922 3942 3894 3925 0 +2.65(+0.07%)
Nov 07, 2019 3954 3977 3908 3923 0 -8.49(-0.22%)
Nov 06, 2019 3930 3951 3889 3931 0 -8.76(-0.22%)
Nov 05, 2019 3951 3977 3913 3940 0 -17.73(-0.45%)
Nov 04, 2019 3946 3980 3920 3958 0 +41.21(+1.05%)
Nov 01, 2019 3878 3932 3855 3916 0 +64.95(+1.69%)
Oct 31, 2019 3847 3879 3792 3851 0 -11.75(-0.30%)
Oct 30, 2019 3861 3904 3807 3863 0 -44.26(-1.13%)
Oct 29, 2019 3799 3945 3784 3907 0 +96.96(+2.54%)
Oct 28, 2019 3812 3842 3791 3810 0 +10.81(+0.28%)
Oct 25, 2019 3755 3825 3750 3800 0 +45.69(+1.22%)
Oct 24, 2019 3772 3786 3724 3754 0 -13.50(-0.36%)
Oct 23, 2019 3745 3788 3713 3767 0 +25.83(+0.69%)
Oct 22, 2019 3700 3758 3679 3742 0 +46.84(+1.27%)
Oct 21, 2019 3699 3736 3681 3695 0 +15.35(+0.42%)
Oct 18, 2019 3650 3695 3638 3679 0 +18.69(+0.51%)
Oct 17, 2019 3660 3725 3616 3661 0 +15.30(+0.42%)
Oct 16, 2019 3635 3679 3621 3645 0 +4.90(+0.13%)
Oct 15, 2019 3618 3658 3598 3640 0 +28.75(+0.80%)
Oct 14, 2019 3595 3625 3572 3612 0 +6.40(+0.18%)
Oct 11, 2019 3582 3670 3572 3605 0 +66.78(+1.89%)
Oct 10, 2019 3518 3560 3511 3539 0 +33.44(+0.95%)
Oct 09, 2019 3517 3551 3480 3505 0 +15.97(+0.46%)
Oct 08, 2019 3519 3536 3472 3489 0 -82.66(-2.31%)
Oct 07, 2019 3573 3594 3545 3572 0 -19.24(-0.54%)
Oct 04, 2019 3545 3594 3534 3591 0 +55.49(+1.57%)
Oct 03, 2019 3522 3548 3487 3536 0 +1.93(+0.05%)
Oct 02, 2019 3553 3578 3500 3534 0 -44.29(-1.24%)
Oct 01, 2019 3654 3691 3566 3578 0 -51.95(-1.43%)
Sep 30, 2019 3611 3647 3602 3630 0 +28.38(+0.79%)
Sep 27, 2019 3611 3627 3575 3601 0 +0.30(+0.01%)
Sep 26, 2019 3614 3632 3586 3601 0 -13.47(-0.37%)
Sep 25, 2019 3573 3628 3560 3615 0 +39.35(+1.10%)
Sep 24, 2019 3622 3634 3557 3575 0 -40.75(-1.13%)
Sep 23, 2019 3577 3637 3567 3616 0 +17.24(+0.48%)
Sep 20, 2019 3634 3658 3581 3599 0 -28.11(-0.78%)
Sep 19, 2019 3636 3672 3615 3627 0 -7.79(-0.21%)
Sep 18, 2019 3627 3660 3577 3635 0 -22.59(-0.62%)
Sep 17, 2019 3693 3708 3625 3657 0 -51.95(-1.40%)
Sep 16, 2019 3692 3722 3679 3709 0 -0.69(-0.02%)
Sep 13, 2019 3718 3741 3688 3710 0 +13.35(+0.36%)
Sep 12, 2019 3689 3720 3661 3697 0 +16.33(+0.44%)
Sep 11, 2019 3654 3692 3607 3680 0 +41.99(+1.15%)
Sep 10, 2019 3576 3649 3543 3638 0 +62.56(+1.75%)
Sep 09, 2019 3560 3595 3539 3576 0 +27.61(+0.78%)
Sep 06, 2019 3568 3593 3536 3548 0 -9.19(-0.26%)
Sep 05, 2019 3511 3596 3504 3557 0 +77.83(+2.24%)
Sep 04, 2019 3467 3495 3445 3479 0 +41.96(+1.22%)
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.