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 (%)
Dec 23, 2020 4492 4511 4445 4477 0 +3.33(+0.07%)
Dec 22, 2020 4499 4515 4451 4473 0 -18.13(-0.40%)
Dec 21, 2020 4448 4504 4399 4491 0 -14.96(-0.33%)
Dec 18, 2020 4511 4548 4460 4506 0 +7.60(+0.17%)
Dec 17, 2020 4486 4531 4456 4499 0 +23.39(+0.52%)
Dec 16, 2020 4506 4545 4416 4475 0 -44.92(-0.99%)
Dec 15, 2020 4513 4556 4474 4520 0 +40.45(+0.90%)
Dec 14, 2020 4583 4605 4472 4480 0 -61.21(-1.35%)
Dec 11, 2020 4486 4565 4481 4541 0 +29.95(+0.66%)
Dec 10, 2020 4524 4546 4472 4511 0 -29.88(-0.66%)
Dec 09, 2020 4537 4575 4491 4541 0 +20.82(+0.46%)
Dec 08, 2020 4478 4534 4469 4520 0 +26.64(+0.59%)
Dec 07, 2020 4488 4520 4462 4493 0 -14.79(-0.33%)
Dec 04, 2020 4434 4515 4422 4508 0 +87.29(+1.97%)
Dec 03, 2020 4407 4479 4390 4421 0 +11.85(+0.27%)
Dec 02, 2020 4443 4489 4377 4409 0 -49.38(-1.11%)
Dec 01, 2020 4494 4508 4424 4458 0 +12.29(+0.28%)
Nov 30, 2020 4452 4484 4408 4446 0 -27.85(-0.62%)
Nov 27, 2020 4443 4478 4403 4474 0 +42.47(+0.96%)
Nov 25, 2020 4498 4498 4408 4432 0 -82.15(-1.82%)
Nov 24, 2020 4514 4555 4469 4514 0 +50.50(+1.13%)
Nov 23, 2020 4432 4485 4412 4463 0 +61.67(+1.40%)
Nov 20, 2020 4391 4440 4352 4402 0 +6.58(+0.15%)
Nov 19, 2020 4355 4409 4327 4395 0 +16.65(+0.38%)
Nov 18, 2020 4447 4473 4375 4378 0 -55.61(-1.25%)
Nov 17, 2020 4416 4461 4354 4434 0 -18.33(-0.41%)
Nov 16, 2020 4412 4465 4371 4452 0 +99.10(+2.28%)
Nov 13, 2020 4292 4376 4290 4353 0 +91.26(+2.14%)
Nov 12, 2020 4290 4310 4220 4262 0 -50.25(-1.17%)
Nov 11, 2020 4349 4358 4247 4312 0 -13.90(-0.32%)
Nov 10, 2020 4248 4360 4220 4326 0 +100.71(+2.38%)
Nov 09, 2020 4371 4498 4217 4225 0 +26.61(+0.63%)
Nov 06, 2020 4212 4242 4163 4199 0 +14.77(+0.35%)
Nov 05, 2020 4141 4238 4132 4184 0 +86.66(+2.12%)
Nov 04, 2020 4166 4182 4065 4097 0 -116.99(-2.78%)
Nov 03, 2020 4194 4249 4151 4214 0 +73.61(+1.78%)
Nov 02, 2020 4080 4154 4053 4141 0 +114.02(+2.83%)
Oct 30, 2020 3986 4051 3954 4027 0 +28.19(+0.71%)
Oct 29, 2020 3960 4021 3927 3998 0 +22.79(+0.57%)
Oct 28, 2020 3980 4031 3945 3976 0 -71.12(-1.76%)
Oct 27, 2020 4110 4149 4008 4047 0 -93.60(-2.26%)
Oct 26, 2020 4202 4218 4112 4140 0 -111.99(-2.63%)
Oct 23, 2020 4255 4285 4205 4252 0 +28.38(+0.67%)
Oct 22, 2020 4196 4239 4127 4224 0 +138.31(+3.39%)
Oct 21, 2020 4104 4153 4068 4086 0 -18.25(-0.44%)
Oct 20, 2020 4114 4158 4080 4104 0 +12.36(+0.30%)
Oct 19, 2020 4143 4182 4072 4092 0 -59.75(-1.44%)
Oct 16, 2020 4164 4217 4136 4151 0 -2.32(-0.06%)
Oct 15, 2020 4078 4187 4051 4154 0 +42.00(+1.02%)
Oct 14, 2020 4101 4158 4081 4112 0 +19.29(+0.47%)
Oct 13, 2020 4099 4139 4064 4092 0 -36.98(-0.90%)
Oct 12, 2020 4132 4174 4100 4129 0 +31.34(+0.76%)
Oct 09, 2020 4124 4145 4065 4098 0 +2.31(+0.06%)
Oct 08, 2020 4092 4119 4036 4096 0 +23.31(+0.57%)
Oct 07, 2020 4061 4132 4006 4072 0 +60.66(+1.51%)
Oct 06, 2020 4011 4119 3961 4012 0 +24.23(+0.61%)
Oct 05, 2020 3950 4007 3928 3988 0 +78.89(+2.02%)
Oct 02, 2020 3816 3945 3801 3909 0 -2.05(-0.05%)
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.