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 (%)
Jul 31, 2015 3035 3056 3019 3033 0 +7.25(+0.24%)
Jul 30, 2015 3001 3038 2986 3026 0 +14.18(+0.47%)
Jul 29, 2015 2972 3023 2957 3012 0 +39.64(+1.33%)
Jul 28, 2015 2921 2981 2904 2972 0 +54.58(+1.87%)
Jul 27, 2015 2907 2956 2881 2918 0 -20.04(-0.68%)
Jul 24, 2015 2977 2995 2927 2938 0 -35.63(-1.20%)
Jul 23, 2015 2975 3008 2955 2973 0 -7.27(-0.24%)
Jul 22, 2015 2974 2993 2960 2981 0 +0.04(+0.00%)
Jul 21, 2015 2994 3008 2964 2981 0 -20.06(-0.67%)
Jul 20, 2015 2989 3017 2982 3001 0 +14.23(+0.48%)
Jul 17, 2015 2980 3001 2956 2987 0 +2.02(+0.07%)
Jul 16, 2015 3000 3019 2967 2984 0 +5.18(+0.17%)
Jul 15, 2015 3007 3012 2973 2979 0 -26.36(-0.88%)
Jul 14, 2015 3005 3020 2996 3006 0 +2.22(+0.07%)
Jul 13, 2015 2998 3015 2990 3003 0 +24.38(+0.82%)
Jul 10, 2015 2987 2996 2960 2979 0 +25.06(+0.85%)
Jul 09, 2015 2994 3001 2951 2954 0 +0.63(+0.02%)
Jul 08, 2015 2976 2987 2939 2953 0 -34.80(-1.16%)
Jul 07, 2015 2979 2998 2948 2988 0 +10.99(+0.37%)
Jul 06, 2015 2965 2998 2956 2977 0 -12.27(-0.41%)
Jul 02, 2015 2989 2989 2989 2989 0 -8.78(-0.29%)
Jul 01, 2015 2995 3014 2974 2998 0 +27.44(+0.92%)
Jun 30, 2015 2991 3004 2964 2971 0 +8.07(+0.27%)
Jun 29, 2015 3007 3020 2958 2963 0 -64.81(-2.14%)
Jun 26, 2015 3015 3037 3000 3028 0 +16.85(+0.56%)
Jun 25, 2015 3036 3041 3000 3011 0 -17.92(-0.59%)
Jun 24, 2015 3030 3045 3019 3029 0 -3.04(-0.10%)
Jun 23, 2015 3040 3056 3021 3032 0 -7.05(-0.23%)
Jun 22, 2015 3033 3048 3020 3039 0 +25.88(+0.86%)
Jun 19, 2015 3021 3036 3000 3013 0 -4.82(-0.16%)
Jun 18, 2015 3001 3031 2991 3018 0 +21.00(+0.70%)
Jun 17, 2015 2988 3010 2969 2997 0 +13.74(+0.46%)
Jun 16, 2015 2984 3048 2956 2983 0 -10.46(-0.35%)
Jun 15, 2015 3018 3030 2972 2993 0 -46.15(-1.52%)
Jun 12, 2015 3048 3057 3028 3040 0 -23.56(-0.77%)
Jun 11, 2015 3066 3075 3044 3063 0 +1.24(+0.04%)
Jun 10, 2015 3026 3068 3015 3062 0 +45.83(+1.52%)
Jun 09, 2015 3018 3032 3005 3016 0 -2.00(-0.07%)
Jun 08, 2015 3034 3047 3012 3018 0 -21.49(-0.71%)
Jun 05, 2015 3016 3044 2997 3039 0 +21.61(+0.72%)
Jun 04, 2015 3029 3061 3010 3018 0 -36.80(-1.20%)
Jun 03, 2015 3042 3070 3026 3055 0 +17.80(+0.59%)
Jun 02, 2015 3016 3057 3006 3037 0 +12.21(+0.40%)
Jun 01, 2015 3025 3039 3000 3025 0 +3.21(+0.11%)
May 29, 2015 3065 3077 3013 3021 0 -39.55(-1.29%)
May 28, 2015 3081 3088 3048 3061 0 -23.22(-0.75%)
May 27, 2015 3059 3093 3048 3084 0 +39.12(+1.28%)
May 26, 2015 3063 3071 3034 3045 0 -28.54(-0.93%)
May 22, 2015 3074 3074 3074 3074 0 -3.23(-0.10%)
May 21, 2015 3057 3088 3052 3077 0 +13.67(+0.45%)
May 20, 2015 3074 3078 3044 3063 0 -9.20(-0.30%)
May 19, 2015 3058 3081 3035 3072 0 +11.50(+0.38%)
May 18, 2015 3049 3071 3042 3061 0 -1.15(-0.04%)
May 15, 2015 3090 3094 3049 3062 0 -25.77(-0.83%)
May 14, 2015 3068 3100 3057 3088 0 +35.51(+1.16%)
May 13, 2015 3035 3064 3021 3052 0 +31.70(+1.05%)
May 12, 2015 3007 3031 2988 3021 0 +5.19(+0.17%)
May 11, 2015 3005 3029 2988 3015 0 +8.09(+0.27%)
May 08, 2015 3010 3028 2996 3007 0 +20.98(+0.70%)
May 07, 2015 2979 3004 2965 2986 0 +0.45(+0.02%)
May 06, 2015 2973 2992 2955 2986 0 +22.22(+0.75%)
May 05, 2015 2982 3007 2956 2964 0 -21.87(-0.73%)
May 04, 2015 2978 3005 2970 2986 0 +11.54(+0.39%)
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.