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 (%)
Aug 31, 2012 1626 1626 1626 0 -5.94(-0.36%)
Aug 30, 2012 1622 1645 1620 1632 0 -23.37(-1.41%)
Aug 29, 2012 1650 1671 1648 1655 0 -18.35(-1.10%)
Aug 27, 2012 1678 1695 1666 1674 0 -23.21(-1.37%)
Aug 24, 2012 1675 1710 1679 1697 0 +6.93(+0.41%)
Aug 23, 2012 1676 1709 1676 1690 0 -10.40(-0.61%)
Aug 22, 2012 1680 1709 1683 1700 0 +5.92(+0.35%)
Aug 21, 2012 1681 1715 1684 1694 0 -0.82(-0.05%)
Aug 20, 2012 1694 1715 1683 1695 0 -23.57(-1.37%)
Aug 17, 2012 1691 1723 1697 1719 0 +30.71(+1.82%)
Aug 16, 2012 1640 1693 1647 1688 0 +47.25(+2.88%)
Aug 15, 2012 1627 1651 1630 1641 0 -1.45(-0.09%)
Aug 14, 2012 1637 1657 1637 1642 0 +6.06(+0.37%)
Aug 13, 2012 1130 1646 1625 1636 0 -7.88(-0.48%)
Aug 11, 2012 1617 1652 1624 1644 0 +0.00(+0.00%)
Aug 10, 2012 1617 1652 1624 1644 0 -1.21(-0.07%)
Aug 09, 2012 1635 1663 1635 1645 0 -10.45(-0.63%)
Aug 08, 2012 1635 1664 1638 1656 0 -23.35(-1.39%)
Aug 07, 2012 1630 1688 1637 1679 0 +61.80(+3.82%)
Aug 06, 2012 1606 1629 1610 1617 0 +10.55(+0.66%)
Aug 03, 2012 1580 1620 1587 1607 0 +44.58(+2.85%)
Aug 02, 2012 1549 1577 1542 1562 0 -25.88(-1.63%)
Aug 01, 2012 1596 1617 1584 1588 0 -3.78(-0.24%)
Jul 31, 2012 1585 1614 1584 1592 0 -19.30(-1.20%)
Jul 30, 2012 1615 1634 1594 1611 0 -51.00(-3.07%)
Jul 27, 2012 1628 1680 1620 1662 0 +41.23(+2.54%)
Jul 26, 2012 1614 1647 1604 1621 0 +22.42(+1.40%)
Jul 25, 2012 1602 1623 1587 1598 0 -16.07(-1.00%)
Jul 24, 2012 1627 1642 1601 1615 0 -25.22(-1.54%)
Jul 23, 2012 1613 1668 1612 1640 0 -24.84(-1.49%)
Jul 20, 2012 1647 1676 1644 1665 0 -12.67(-0.76%)
Jul 19, 2012 1622 1688 1621 1677 0 +63.93(+3.96%)
Jul 18, 2012 1571 1638 1579 1613 0 +30.21(+1.91%)
Jul 17, 2012 1576 1599 1571 1583 0 -11.68(-0.73%)
Jul 16, 2012 1594 1612 1583 1595 0 -14.88(-0.92%)
Jul 14, 2012 1562 1616 1573 1610 0 +0.00(+0.00%)
Jul 13, 2012 1562 1616 1573 1610 0 +43.42(+2.77%)
Jul 12, 2012 1552 1573 1538 1566 0 -5.77(-0.37%)
Jul 11, 2012 1583 1589 1566 1572 0 -10.18(-0.64%)
Jul 10, 2012 1595 1620 1576 1582 0 -11.55(-0.72%)
Jul 09, 2012 1583 1601 1581 1594 0 -17.49(-1.09%)
Jul 06, 2012 1606 1624 1598 1611 0 -21.53(-1.32%)
Jul 05, 2012 1604 1649 1612 1633 0 +1.71(+0.10%)
Jul 03, 2012 1631 1631 1631 0 -32.29(-1.94%)
Jul 02, 2012 1653 1675 1643 1663 0 -106.62(-6.02%)
Jun 30, 2012 1737 1773 1743 1770 0 -1.12(-0.06%)
Jun 29, 2012 1737 1773 1743 1771 0 +62.92(+3.68%)
Jun 28, 2012 1688 1715 1689 1708 0 -11.06(-0.64%)
Jun 27, 2012 1705 1730 1711 1719 0 +0.84(+0.05%)
Jun 26, 2012 1703 1730 1698 1718 0 -8.40(-0.49%)
Jun 25, 2012 1193 1748 1723 1727 0 -28.87(-1.64%)
Jun 22, 2012 1730 1761 1734 1756 0 +5.15(+0.29%)
Jun 21, 2012 1803 1807 1744 1751 0 -43.82(-2.44%)
Jun 20, 2012 1798 1817 1782 1794 0 -19.64(-1.08%)
Jun 19, 2012 1800 1829 1797 1814 0 +18.81(+1.05%)
Jun 18, 2012 1763 1803 1767 1795 0 +23.55(+1.33%)
Jun 15, 2012 1756 1783 1758 1772 0 +14.64(+0.83%)
Jun 14, 2012 1738 1775 1746 1757 0 +7.56(+0.43%)
Jun 13, 2012 1749 1779 1740 1749 0 -28.35(-1.59%)
Jun 12, 2012 1762 1781 1751 1778 0 +21.24(+1.21%)
Jun 11, 2012 1790 1806 1754 1757 0 -27.39(-1.54%)
Jun 08, 2012 1759 1789 1748 1784 0 +2.52(+0.14%)
Jun 07, 2012 1778 1812 1772 1781 0 +9.02(+0.51%)
Jun 06, 2012 1726 1776 1735 1772 0 +51.62(+3.00%)
Jun 05, 2012 1703 1724 1692 1721 0 +28.95(+1.71%)
Jun 04, 2012 1688 1713 1667 1692 0 -1.62(-0.10%)
Jun 02, 2012 1714 1734 1688 1693 0 +0.00(+0.00%)
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.