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 (%)
Oct 31, 2014 2813 2825 2779 2814 0 +37.51(+1.35%)
Oct 30, 2014 2800 2873 2687 2776 0 +24.10(+0.88%)
Oct 28, 2014 2707 2754 2705 2752 0 +60.97(+2.27%)
Oct 27, 2014 2687 2698 2691 2691 0 -8.37(-0.31%)
Oct 24, 2014 2697 2710 2672 2700 0 +4.06(+0.15%)
Oct 23, 2014 2684 2719 2680 2696 0 +5.31(+0.20%)
Oct 21, 2014 2633 2700 2625 2690 0 +74.99(+2.87%)
Oct 20, 2014 2589 2616 2579 2615 0 +22.08(+0.85%)
Oct 17, 2014 2593 2609 2591 2593 0 +21.63(+0.84%)
Oct 16, 2014 2463 2582 2445 2572 0 +91.64(+3.70%)
Oct 15, 2014 2438 2496 2414 2480 0 +4.68(+0.19%)
Oct 14, 2014 2450 2496 2439 2475 0 +34.55(+1.42%)
Oct 13, 2014 2440 2445 2435 2441 0 -50.00(-2.01%)
Oct 10, 2014 2538 2548 2489 2491 0 -47.74(-1.88%)
Oct 09, 2014 2592 2599 2532 2539 0 -49.95(-1.93%)
Oct 08, 2014 2551 2591 2535 2589 0 +35.92(+1.41%)
Oct 07, 2014 2591 2598 2551 2553 0 -55.08(-2.11%)
Oct 06, 2014 2616 2629 2601 2608 0 -1.36(-0.05%)
Oct 03, 2014 2601 2622 2585 2609 0 +25.73(+1.00%)
Oct 02, 2014 2585 2607 2562 2583 0 -2.28(-0.09%)
Oct 01, 2014 2625 2636 2574 2586 0 -41.16(-1.57%)
Sep 30, 2014 2648 2655 2615 2627 0 -27.24(-1.03%)
Sep 29, 2014 2637 2659 2632 2654 0 -6.87(-0.26%)
Sep 26, 2014 2650 2667 2634 2661 0 +16.35(+0.62%)
Sep 25, 2014 2672 2683 2636 2644 0 -43.21(-1.61%)
Sep 19, 2014 2740 2743 2679 2688 0 -43.08(-1.58%)
Sep 18, 2014 2738 2746 2713 2731 0 +0.00(+0.00%)
Sep 17, 2014 2742 2760 2711 2731 0 -8.63(-0.32%)
Sep 16, 2014 2724 2750 2708 2739 0 +10.04(+0.37%)
Sep 15, 2014 2733 2740 2715 2729 0 -4.05(-0.15%)
Sep 12, 2014 2733 2743 2714 2733 0 +0.91(+0.03%)
Sep 11, 2014 2722 2744 2713 2733 0 +3.94(+0.14%)
Sep 10, 2014 2718 2741 2696 2729 0 +13.46(+0.50%)
Sep 09, 2014 2735 2738 2708 2715 0 -22.97(-0.84%)
Sep 08, 2014 2743 2757 2720 2738 0 -11.31(-0.41%)
Sep 05, 2014 2735 2756 2720 2749 0 +10.71(+0.39%)
Sep 04, 2014 2733 2759 2725 2739 0 +7.65(+0.28%)
Sep 03, 2014 2751 2758 2722 2731 0 -8.15(-0.30%)
Sep 02, 2014 2736 2768 2728 2739 0 +9.61(+0.35%)
Aug 29, 2014 2730 2730 2730 0 +0.81(+0.03%)
Aug 28, 2014 2724 2739 2709 2729 0 -6.08(-0.22%)
Aug 27, 2014 2732 2740 2717 2735 0 +3.25(+0.12%)
Aug 26, 2014 2739 2749 2720 2732 0 -5.74(-0.21%)
Aug 25, 2014 2744 2757 2722 2737 0 +5.15(+0.19%)
Aug 22, 2014 2740 2753 2723 2732 0 -11.84(-0.43%)
Aug 21, 2014 2740 2751 2712 2744 0 +11.53(+0.42%)
Aug 20, 2014 2725 2742 2711 2732 0 +1.04(+0.04%)
Aug 19, 2014 2722 2743 2717 2731 0 +13.68(+0.50%)
Aug 18, 2014 2702 2728 2692 2718 0 +32.32(+1.20%)
Aug 15, 2014 2704 2706 2662 2685 0 -3.36(-0.12%)
Aug 14, 2014 2682 2696 2668 2689 0 +9.57(+0.36%)
Aug 13, 2014 2666 2690 2652 2679 0 +19.36(+0.73%)
Aug 12, 2014 2659 2681 2647 2660 0 -0.75(-0.03%)
Aug 11, 2014 2664 2682 2650 2661 0 +5.60(+0.21%)
Aug 08, 2014 2601 2660 2595 2655 0 +54.01(+2.08%)
Aug 07, 2014 2614 2626 2592 2601 0 -0.96(-0.04%)
Aug 06, 2014 2596 2619 2586 2602 0 -5.58(-0.21%)
Aug 05, 2014 2608 2645 2589 2608 0 -12.24(-0.47%)
Aug 04, 2014 2588 2628 2574 2620 0 +27.20(+1.05%)
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.