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 (%)
May 31, 2017 3417 3451 3379 3438 0 +28.90(+0.85%)
May 30, 2017 3395 3425 3384 3409 0 +5.59(+0.16%)
May 26, 2017 3391 3419 3367 3404 0 +8.76(+0.26%)
May 25, 2017 3439 3467 3369 3395 0 -23.62(-0.69%)
May 24, 2017 3438 3448 3398 3419 0 -16.24(-0.47%)
May 23, 2017 3446 3454 3408 3435 0 -4.27(-0.12%)
May 22, 2017 3467 3496 3420 3439 0 -4.48(-0.13%)
May 19, 2017 3411 3458 3393 3444 0 +47.15(+1.39%)
May 18, 2017 3384 3417 3346 3396 0 +5.63(+0.17%)
May 17, 2017 3466 3461 3380 3391 0 -95.31(-2.73%)
May 16, 2017 3496 3503 3464 3486 0 -7.18(-0.21%)
May 15, 2017 3475 3508 3469 3493 0 +26.60(+0.77%)
May 12, 2017 3493 3498 3455 3467 0 -36.85(-1.05%)
May 11, 2017 3500 3515 3456 3503 0 -0.03(-0.00%)
May 10, 2017 3497 3522 3480 3504 0 +6.73(+0.19%)
May 09, 2017 3498 3517 3483 3497 0 +5.53(+0.16%)
May 08, 2017 3487 3505 3471 3491 0 -6.30(-0.18%)
May 05, 2017 3488 3505 3454 3498 0 +18.39(+0.53%)
May 04, 2017 3455 3493 3437 3479 0 +28.76(+0.83%)
May 03, 2017 3453 3467 3428 3450 0 -11.60(-0.34%)
May 02, 2017 3449 3478 3440 3462 0 +15.90(+0.46%)
May 01, 2017 3448 3468 3418 3446 0 +8.69(+0.25%)
Apr 28, 2017 3488 3504 3420 3437 0 -46.98(-1.35%)
Apr 27, 2017 3478 3508 3458 3484 0 +10.21(+0.29%)
Apr 26, 2017 3510 3527 3462 3474 0 -34.90(-0.99%)
Apr 25, 2017 3506 3542 3489 3509 0 +22.60(+0.65%)
Apr 24, 2017 3491 3521 3455 3486 0 +33.26(+0.96%)
Apr 21, 2017 3445 3475 3423 3453 0 +13.84(+0.40%)
Apr 20, 2017 3365 3459 3352 3439 0 +98.29(+2.94%)
Apr 19, 2017 3351 3370 3318 3341 0 +10.59(+0.32%)
Apr 18, 2017 3324 3340 3268 3330 0 +34.33(+1.04%)
Apr 17, 2017 3263 3303 3251 3296 0 +42.65(+1.31%)
Apr 13, 2017 3286 3299 3251 3254 0 -37.15(-1.13%)
Apr 12, 2017 3366 3371 3281 3291 0 -77.64(-2.31%)
Apr 11, 2017 3338 3372 3323 3368 0 +27.47(+0.82%)
Apr 10, 2017 3346 3374 3332 3341 0 -1.46(-0.04%)
Apr 07, 2017 3330 3370 3328 3342 0 +3.16(+0.09%)
Apr 06, 2017 3314 3364 3305 3339 0 +27.07(+0.82%)
Apr 05, 2017 3362 3381 3305 3312 0 -38.55(-1.15%)
Apr 04, 2017 3363 3389 3333 3351 0 -15.53(-0.46%)
Apr 03, 2017 3397 3406 3344 3366 0 -28.18(-0.83%)
Mar 31, 2017 3399 3419 3376 3394 0 -7.04(-0.21%)
Mar 30, 2017 3365 3411 3354 3401 0 +46.81(+1.40%)
Mar 29, 2017 3345 3368 3324 3355 0 -0.21(-0.01%)
Mar 28, 2017 3307 3368 3295 3355 0 +44.33(+1.34%)
Mar 27, 2017 3292 3318 3252 3310 0 -16.95(-0.51%)
Mar 24, 2017 3344 3365 3310 3327 0 -11.20(-0.34%)
Mar 23, 2017 3344 3374 3323 3339 0 -2.58(-0.08%)
Mar 22, 2017 3352 3366 3314 3341 0 -17.71(-0.53%)
Mar 21, 2017 3432 3442 3349 3359 0 -58.69(-1.72%)
Mar 20, 2017 3433 3440 3406 3418 0 -14.85(-0.43%)
Mar 17, 2017 3425 3444 3403 3432 0 +13.81(+0.40%)
Mar 16, 2017 3426 3440 3406 3419 0 -0.68(-0.02%)
Mar 15, 2017 3372 3432 3366 3419 0 +56.62(+1.68%)
Mar 14, 2017 3364 3379 3345 3363 0 -19.81(-0.59%)
Mar 13, 2017 3360 3386 3355 3382 0 +17.34(+0.52%)
Mar 10, 2017 3346 3372 3335 3365 0 +30.72(+0.92%)
Mar 09, 2017 3356 3374 3319 3334 0 -24.46(-0.73%)
Mar 08, 2017 3355 3387 3344 3359 0 +4.89(+0.15%)
Mar 07, 2017 3356 3379 3341 3354 0 -5.42(-0.16%)
Mar 06, 2017 3356 3376 3342 3359 0 -18.48(-0.55%)
Mar 03, 2017 3370 3397 3346 3378 0 +8.64(+0.26%)
Mar 02, 2017 3422 3426 3361 3369 0 -50.91(-1.49%)
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.