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 (%)
Jan 31, 2017 3421 3443 3380 3427 0 -4.28(-0.12%)
Jan 30, 2017 3428 3439 3391 3431 0 +1.63(+0.05%)
Jan 27, 2017 3430 3448 3413 3430 0 -0.46(-0.01%)
Jan 26, 2017 3438 3456 3406 3430 0 -8.35(-0.24%)
Jan 25, 2017 3408 3445 3383 3439 0 +46.08(+1.36%)
Jan 24, 2017 3326 3404 3320 3393 0 +74.92(+2.26%)
Jan 23, 2017 3325 3342 3298 3318 0 -11.42(-0.34%)
Jan 20, 2017 3332 3347 3308 3329 0 +7.81(+0.24%)
Jan 19, 2017 3331 3358 3307 3321 0 -9.11(-0.27%)
Jan 18, 2017 3324 3348 3316 3330 0 +11.71(+0.35%)
Jan 17, 2017 3346 3358 3304 3319 0 -41.14(-1.22%)
Jan 13, 2017 3360 3360 3360 3360 0 +24.73(+0.74%)
Jan 12, 2017 3341 3344 3285 3335 0 -9.25(-0.28%)
Jan 11, 2017 3327 3359 3269 3344 0 +18.60(+0.56%)
Jan 10, 2017 3286 3344 3280 3326 0 +42.14(+1.28%)
Jan 09, 2017 3288 3304 3267 3284 0 +0.18(+0.01%)
Jan 06, 2017 3264 3302 3250 3283 0 +21.42(+0.66%)
Jan 05, 2017 3281 3304 3235 3262 0 -22.42(-0.68%)
Jan 04, 2017 3265 3310 3258 3284 0 +28.87(+0.89%)
Jan 03, 2017 3253 3285 3222 3256 0 +22.31(+0.69%)
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%)
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.