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 30, 2016 3233 3233 3233 3233 0 -17.70(-0.54%)
Dec 29, 2016 3245 3274 3231 3251 0 +11.48(+0.35%)
Dec 28, 2016 3296 3306 3232 3239 0 -57.21(-1.74%)
Dec 27, 2016 3282 3304 3274 3297 0 +19.50(+0.60%)
Dec 23, 2016 3277 3277 3277 3277 0 +8.13(+0.25%)
Dec 22, 2016 3274 3289 3244 3269 0 -7.50(-0.23%)
Dec 21, 2016 3306 3316 3274 3276 0 -32.29(-0.98%)
Dec 20, 2016 3291 3321 3274 3309 0 +28.39(+0.87%)
Dec 19, 2016 3261 3302 3254 3280 0 +16.12(+0.49%)
Dec 16, 2016 3291 3310 3258 3264 0 -29.62(-0.90%)
Dec 15, 2016 3268 3312 3248 3294 0 +30.47(+0.93%)
Dec 14, 2016 3295 3321 3259 3263 0 -33.40(-1.01%)
Dec 13, 2016 3332 3346 3281 3297 0 -20.81(-0.63%)
Dec 12, 2016 3339 3361 3302 3318 0 -31.63(-0.94%)
Dec 09, 2016 3326 3378 3301 3349 0 +22.10(+0.66%)
Dec 08, 2016 3288 3344 3277 3327 0 +24.43(+0.74%)
Dec 07, 2016 3260 3308 3244 3303 0 +46.72(+1.43%)
Dec 06, 2016 3243 3269 3188 3256 0 +21.16(+0.65%)
Dec 05, 2016 3227 3258 3208 3235 0 +23.79(+0.74%)
Dec 02, 2016 3242 3258 3196 3211 0 -32.53(-1.00%)
Dec 01, 2016 3227 3271 3196 3244 0 +23.30(+0.72%)
Nov 30, 2016 3233 3266 3207 3220 0 +5.50(+0.17%)
Nov 29, 2016 3223 3242 3185 3215 0 -4.90(-0.15%)
Nov 28, 2016 3240 3253 3208 3220 0 -26.68(-0.82%)
Nov 25, 2016 3229 3252 3219 3246 0 +22.24(+0.69%)
Nov 23, 2016 3224 3224 3224 3224 0 +0.52(+0.02%)
Nov 22, 2016 3189 3240 3184 3224 0 +37.20(+1.17%)
Nov 21, 2016 3190 3218 3125 3186 0 +0.60(+0.02%)
Nov 18, 2016 3182 3199 3163 3186 0 +0.50(+0.02%)
Nov 17, 2016 3169 3197 3143 3185 0 +18.58(+0.59%)
Nov 16, 2016 3164 3193 3139 3167 0 -12.62(-0.40%)
Nov 15, 2016 3176 3195 3146 3179 0 -13.15(-0.41%)
Nov 14, 2016 3141 3211 3118 3193 0 +66.10(+2.11%)
Nov 11, 2016 3111 3162 3097 3126 0 +6.95(+0.22%)
Nov 10, 2016 3022 3141 3011 3119 0 +120.55(+4.02%)
Nov 09, 2016 2892 3019 2880 2999 0 +73.83(+2.52%)
Nov 08, 2016 2906 2943 2894 2925 0 +11.93(+0.41%)
Nov 07, 2016 2889 2921 2878 2913 0 +64.23(+2.25%)
Nov 04, 2016 2832 2875 2822 2849 0 +20.15(+0.71%)
Nov 03, 2016 2826 2844 2812 2829 0 +4.96(+0.18%)
Nov 02, 2016 2840 2858 2818 2824 0 -17.17(-0.60%)
Nov 01, 2016 2881 2887 2828 2841 0 -36.25(-1.26%)
Oct 31, 2016 2870 2893 2856 2877 0 +18.67(+0.65%)
Oct 28, 2016 2864 2894 2846 2859 0 +9.46(+0.33%)
Oct 27, 2016 2875 2880 2837 2849 0 -15.45(-0.54%)
Oct 26, 2016 2861 2894 2842 2865 0 -7.71(-0.27%)
Oct 25, 2016 2906 2907 2860 2872 0 -38.98(-1.34%)
Oct 24, 2016 2918 2947 2885 2911 0 -6.78(-0.23%)
Oct 21, 2016 2870 2934 2840 2918 0 +42.15(+1.47%)
Oct 20, 2016 2793 2935 2788 2876 0 +91.31(+3.28%)
Oct 19, 2016 2782 2801 2765 2785 0 +3.69(+0.13%)
Oct 18, 2016 2812 2816 2775 2781 0 -5.06(-0.18%)
Oct 17, 2016 2773 2803 2765 2786 0 +10.78(+0.39%)
Oct 14, 2016 2783 2811 2771 2775 0 +11.52(+0.42%)
Oct 13, 2016 2757 2775 2743 2764 0 -18.03(-0.65%)
Oct 12, 2016 2768 2792 2762 2782 0 +20.42(+0.74%)
Oct 11, 2016 2798 2800 2745 2761 0 -40.99(-1.46%)
Oct 10, 2016 2819 2838 2793 2802 0 -8.98(-0.32%)
Oct 07, 2016 2820 2821 2804 2811 0 -40.89(-1.43%)
Oct 06, 2016 2816 2859 2801 2852 0 +33.46(+1.19%)
Oct 05, 2016 2810 2833 2799 2819 0 +17.73(+0.63%)
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.