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 (%)
Mar 31, 2016 3115 3129 3085 3102 0 -10.23(-0.33%)
Mar 30, 2016 3138 3152 3099 3113 0 -14.71(-0.47%)
Mar 29, 2016 3072 3132 3059 3127 0 +34.86(+1.13%)
Mar 28, 2016 3096 3113 3067 3093 0 +1.37(+0.04%)
Mar 24, 2016 3091 3091 3091 3091 0 +14.90(+0.48%)
Mar 23, 2016 3097 3114 3061 3076 0 -24.03(-0.78%)
Mar 22, 2016 3097 3130 3066 3100 0 -6.31(-0.20%)
Mar 21, 2016 3091 3124 3065 3107 0 +12.92(+0.42%)
Mar 18, 2016 3091 3115 3077 3094 0 +6.12(+0.20%)
Mar 17, 2016 3057 3102 3043 3088 0 +33.06(+1.08%)
Mar 16, 2016 3012 3067 3003 3055 0 +33.08(+1.09%)
Mar 15, 2016 2988 3026 2974 3021 0 +9.59(+0.32%)
Mar 14, 2016 3005 3034 2989 3012 0 -4.55(-0.15%)
Mar 11, 2016 3004 3033 2989 3016 0 +35.21(+1.18%)
Mar 10, 2016 3012 3016 2950 2981 0 -16.14(-0.54%)
Mar 09, 2016 3013 3024 2981 2997 0 -4.44(-0.15%)
Mar 08, 2016 2996 3025 2971 3002 0 -19.97(-0.66%)
Mar 07, 2016 3002 3045 2983 3022 0 +7.14(+0.24%)
Mar 04, 2016 3001 3042 2970 3015 0 +15.55(+0.52%)
Mar 03, 2016 2956 3014 2947 2999 0 +40.22(+1.36%)
Mar 02, 2016 2943 2976 2921 2959 0 +8.67(+0.29%)
Mar 01, 2016 2885 2964 2858 2950 0 +88.79(+3.10%)
Feb 29, 2016 2881 2917 2854 2861 0 -21.54(-0.75%)
Feb 26, 2016 2881 2912 2850 2883 0 +18.18(+0.63%)
Feb 25, 2016 2880 2889 2833 2865 0 -12.12(-0.42%)
Feb 24, 2016 2831 2883 2809 2877 0 +19.56(+0.68%)
Feb 23, 2016 2908 2936 2849 2857 0 -70.77(-2.42%)
Feb 22, 2016 2932 2954 2908 2928 0 +26.57(+0.92%)
Feb 19, 2016 2878 2918 2873 2902 0 +5.08(+0.18%)
Feb 18, 2016 2865 2903 2813 2896 0 +45.11(+1.58%)
Feb 17, 2016 2844 2875 2823 2851 0 +31.10(+1.10%)
Feb 16, 2016 2816 2843 2785 2820 0 +45.62(+1.64%)
Feb 12, 2016 2775 2775 2775 2775 0 +40.69(+1.49%)
Feb 11, 2016 2734 2786 2695 2734 0 -45.74(-1.65%)
Feb 10, 2016 2743 2821 2730 2780 0 +55.31(+2.03%)
Feb 09, 2016 2677 2750 2672 2724 0 +19.99(+0.74%)
Feb 08, 2016 2703 2745 2642 2704 0 -30.83(-1.13%)
Feb 05, 2016 2798 2812 2712 2735 0 -53.08(-1.90%)
Feb 04, 2016 2852 2891 2749 2788 0 -54.89(-1.93%)
Feb 03, 2016 2866 2882 2780 2843 0 +2.12(+0.07%)
Feb 02, 2016 2896 2912 2825 2841 0 -82.72(-2.83%)
Feb 01, 2016 2900 2945 2865 2924 0 -15.20(-0.52%)
Jan 29, 2016 2859 2941 2852 2939 0 +91.82(+3.23%)
Jan 28, 2016 2855 2877 2812 2847 0 +11.88(+0.42%)
Jan 27, 2016 2835 2900 2811 2835 0 -9.00(-0.32%)
Jan 26, 2016 2751 2852 2740 2844 0 +110.58(+4.05%)
Jan 25, 2016 2727 2776 2714 2734 0 +0.25(+0.01%)
Jan 22, 2016 2708 2754 2674 2733 0 +62.77(+2.35%)
Jan 21, 2016 2706 2728 2653 2671 0 -35.15(-1.30%)
Jan 20, 2016 2702 2740 2622 2706 0 -37.56(-1.37%)
Jan 19, 2016 2787 2795 2730 2743 0 -25.42(-0.92%)
Jan 15, 2016 2769 2769 2769 2769 0 -73.76(-2.59%)
Jan 14, 2016 2818 2860 2771 2843 0 +30.41(+1.08%)
Jan 13, 2016 2882 2905 2808 2812 0 -71.18(-2.47%)
Jan 12, 2016 2882 2902 2840 2883 0 +22.58(+0.79%)
Jan 11, 2016 2857 2876 2817 2861 0 +13.64(+0.48%)
Jan 08, 2016 2896 2923 2840 2847 0 -36.29(-1.26%)
Jan 07, 2016 2900 2925 2877 2883 0 -65.90(-2.23%)
Jan 06, 2016 2934 2972 2925 2949 0 -24.08(-0.81%)
Jan 05, 2016 2973 2996 2947 2973 0 +1.34(+0.05%)
Jan 04, 2016 2966 2989 2932 2972 0 -37.79(-1.26%)
Dec 31, 2015 3010 3010 3010 3010 0 -23.09(-0.76%)
Dec 30, 2015 3057 3073 3025 3033 0 -26.18(-0.86%)
Dec 29, 2015 3050 3073 3030 3059 0 +26.19(+0.86%)
Dec 28, 2015 3026 3048 3004 3033 0 -7.61(-0.25%)
Dec 24, 2015 3040 3040 3040 3040 0 -5.63(-0.18%)
Dec 23, 2015 3026 3062 3011 3046 0 +37.62(+1.25%)
Dec 22, 2015 2994 3019 2969 3009 0 +31.21(+1.05%)
Dec 21, 2015 2961 2995 2942 2977 0 +28.84(+0.98%)
Dec 18, 2015 2996 3020 2938 2948 0 -72.74(-2.41%)
Dec 17, 2015 3058 3069 3009 3021 0 -31.14(-1.02%)
Dec 16, 2015 3037 3065 3009 3052 0 +32.98(+1.09%)
Dec 15, 2015 3044 3061 2995 3019 0 -9.49(-0.31%)
Dec 14, 2015 3018 3046 2994 3029 0 +16.72(+0.56%)
Dec 11, 2015 3023 3046 3002 3012 0 -44.54(-1.46%)
Dec 10, 2015 3053 3082 3044 3057 0 +2.50(+0.08%)
Dec 09, 2015 3058 3103 3030 3054 0 -18.89(-0.61%)
Dec 08, 2015 3088 3117 3058 3073 0 -48.60(-1.56%)
Dec 07, 2015 3125 3139 3091 3122 0 -12.08(-0.39%)
Dec 04, 2015 3080 3144 3056 3134 0 +59.18(+1.92%)
Dec 03, 2015 3122 3136 3058 3075 0 -45.26(-1.45%)
Dec 02, 2015 3138 3153 3111 3120 0 -25.04(-0.80%)
Dec 01, 2015 3131 3155 3113 3145 0 +18.24(+0.58%)
Nov 30, 2015 3144 3160 3114 3127 0 -6.55(-0.21%)
Nov 27, 2015 3121 3141 3099 3133 0 +15.62(+0.50%)
Nov 25, 2015 3118 3118 3118 3118 0 +23.98(+0.78%)
Nov 24, 2015 3059 3107 3048 3094 0 +14.83(+0.48%)
Nov 23, 2015 3079 3079 3072 3079 0 -11.59(-0.38%)
Nov 20, 2015 3083 3104 3068 3090 0 +14.66(+0.48%)
Nov 19, 2015 3058 3085 3049 3076 0 +20.63(+0.68%)
Nov 18, 2015 3016 3061 2999 3055 0 +52.94(+1.76%)
Nov 17, 2015 3040 3053 2992 3002 0 -30.55(-1.01%)
Nov 16, 2015 3014 3045 3002 3033 0 +9.13(+0.30%)
Nov 13, 2015 3027 3066 3013 3024 0 -13.23(-0.44%)
Nov 12, 2015 3070 3105 3034 3037 0 -60.47(-1.95%)
Nov 11, 2015 3136 3156 3090 3097 0 -51.59(-1.64%)
Nov 10, 2015 3115 3153 3102 3149 0 +21.43(+0.69%)
Nov 09, 2015 3147 3155 3104 3127 0 -28.21(-0.89%)
Nov 06, 2015 3136 3164 3109 3156 0 +13.98(+0.44%)
Nov 05, 2015 3140 3159 3106 3142 0 +5.37(+0.17%)
Nov 04, 2015 3137 3157 3120 3136 0 +8.94(+0.29%)
Nov 03, 2015 3108 3143 3094 3127 0 +10.36(+0.33%)
Nov 02, 2015 3101 3132 3059 3117 0 +12.83(+0.41%)
Oct 30, 2015 3106 3159 3083 3104 0 +22.22(+0.72%)
Oct 29, 2015 3083 3101 3058 3082 0 -7.42(-0.24%)
Oct 28, 2015 3020 3093 3015 3089 0 +81.24(+2.70%)
Oct 27, 2015 3031 3044 2996 3008 0 -42.37(-1.39%)
Oct 26, 2015 3057 3077 3032 3050 0 -9.28(-0.30%)
Oct 23, 2015 3055 3082 3023 3060 0 +25.99(+0.86%)
Oct 22, 2015 2991 3068 2975 3034 0 +76.35(+2.58%)
Oct 21, 2015 2975 2992 2945 2957 0 -3.25(-0.11%)
Oct 20, 2015 2948 2984 2929 2961 0 +8.09(+0.27%)
Oct 19, 2015 2944 2964 2933 2953 0 -3.74(-0.13%)
Oct 16, 2015 2977 2982 2934 2956 0 -16.67(-0.56%)
Oct 15, 2015 2966 2993 2916 2973 0 +14.14(+0.48%)
Oct 14, 2015 2997 3022 2951 2959 0 -46.86(-1.56%)
Oct 13, 2015 3032 3057 2991 3006 0 -41.58(-1.36%)
Oct 12, 2015 3038 3065 3019 3047 0 +13.26(+0.44%)
Oct 09, 2015 3037 3056 3011 3034 0 +2.13(+0.07%)
Oct 08, 2015 2945 3050 2937 3032 0 +71.89(+2.43%)
Oct 07, 2015 2935 2975 2918 2960 0 +47.26(+1.62%)
Oct 06, 2015 2927 2945 2904 2913 0 -12.79(-0.44%)
Oct 05, 2015 2866 2940 2859 2926 0 +88.92(+3.13%)
Oct 02, 2015 2752 2838 2737 2837 0 +46.02(+1.65%)
Oct 01, 2015 2815 2840 2761 2791 0 -21.44(-0.76%)
Sep 30, 2015 2794 2832 2769 2812 0 +32.66(+1.18%)
Sep 29, 2015 2809 2825 2764 2779 0 -19.12(-0.68%)
Sep 28, 2015 2839 2850 2789 2798 0 -61.62(-2.15%)
Sep 25, 2015 2867 2889 2847 2860 0 +7.75(+0.27%)
Sep 24, 2015 2858 2892 2816 2852 0 -30.00(-1.04%)
Sep 23, 2015 2911 2923 2868 2882 0 -21.09(-0.73%)
Sep 22, 2015 2906 2925 2881 2903 0 -31.63(-1.08%)
Sep 21, 2015 2931 2964 2915 2935 0 +23.43(+0.80%)
Sep 18, 2015 2935 2957 2902 2912 0 -59.57(-2.00%)
Sep 17, 2015 2985 3013 2959 2971 0 -17.20(-0.58%)
Sep 16, 2015 2972 3000 2962 2988 0 +21.81(+0.74%)
Sep 15, 2015 2960 2980 2944 2967 0 +18.81(+0.64%)
Sep 14, 2015 2960 2967 2929 2948 0 -10.87(-0.37%)
Sep 11, 2015 2946 2972 2932 2959 0 +1.44(+0.05%)
Sep 10, 2015 2952 2986 2932 2957 0 +3.70(+0.13%)
Sep 09, 2015 3001 3020 2948 2954 0 -29.72(-1.00%)
Sep 08, 2015 2950 2988 2927 2983 0 +82.74(+2.85%)
Sep 04, 2015 2900 2900 2900 2900 0 -46.22(-1.57%)
Sep 03, 2015 2923 2966 2915 2947 0 +29.37(+1.01%)
Sep 02, 2015 2914 2931 2876 2917 0 +27.39(+0.95%)
Sep 01, 2015 2930 2949 2879 2890 0 -94.29(-3.16%)
Aug 31, 2015 2961 3006 2953 2984 0 +8.78(+0.30%)
Aug 28, 2015 2966 2998 2956 2975 0 -2.20(-0.07%)
Aug 27, 2015 2932 2987 2908 2978 0 +82.71(+2.86%)
Aug 26, 2015 2874 2903 2822 2895 0 +68.43(+2.42%)
Aug 25, 2015 2932 2935 2823 2827 0 -41.67(-1.45%)
Aug 24, 2015 2821 2988 2778 2868 0 -100.37(-3.38%)
Aug 21, 2015 2965 3071 2958 2969 0 -83.72(-2.74%)
Aug 20, 2015 3082 3116 3034 3052 0 -45.70(-1.48%)
Aug 19, 2015 3109 3127 3074 3098 0 -19.72(-0.63%)
Aug 18, 2015 3126 3141 3106 3118 0 -8.97(-0.29%)
Aug 17, 2015 3093 3132 3074 3127 0 +28.62(+0.92%)
Aug 14, 2015 3069 3103 3061 3098 0 +26.21(+0.85%)
Aug 13, 2015 3055 3087 3038 3072 0 +15.55(+0.51%)
Aug 12, 2015 3035 3062 3013 3056 0 -1.60(-0.05%)
Aug 11, 2015 3069 3081 3045 3058 0 -35.93(-1.16%)
Aug 10, 2015 3079 3113 3065 3094 0 +40.82(+1.34%)
Aug 07, 2015 3034 3062 3024 3053 0 +12.08(+0.40%)
Aug 06, 2015 3065 3079 3025 3041 0 -23.93(-0.78%)
Aug 05, 2015 3050 3091 3044 3065 0 +31.25(+1.03%)
Aug 04, 2015 3012 3051 3004 3034 0 +23.23(+0.77%)
Aug 03, 2015 3032 3039 2990 3010 0 -23.07(-0.76%)
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%)
May 01, 2015 2957 2993 2944 2974 0 +27.31(+0.93%)
Apr 30, 2015 2970 2989 2938 2947 0 -35.75(-1.20%)
Apr 29, 2015 2969 2999 2949 2982 0 -0.61(-0.02%)
Apr 28, 2015 2992 3003 2968 2983 0 -16.89(-0.56%)
Apr 27, 2015 3025 3037 2991 3000 0 -15.55(-0.52%)
Apr 24, 2015 3027 3044 2995 3016 0 -6.68(-0.22%)
Apr 23, 2015 2992 3038 2964 3022 0 +44.71(+1.50%)
Apr 22, 2015 2973 2991 2944 2977 0 +3.42(+0.11%)
Apr 21, 2015 2996 3000 2946 2974 0 +12.41(+0.42%)
Apr 20, 2015 2935 2972 2930 2962 0 +43.54(+1.49%)
Apr 17, 2015 2932 2939 2904 2918 0 -36.81(-1.25%)
Apr 16, 2015 2958 2974 2935 2955 0 -9.91(-0.33%)
Apr 15, 2015 2950 2977 2943 2965 0 +23.00(+0.78%)
Apr 14, 2015 2932 2952 2909 2942 0 +9.62(+0.33%)
Apr 13, 2015 2935 2959 2920 2932 0 -6.35(-0.22%)
Apr 10, 2015 2938 2947 2921 2939 0 +7.23(+0.25%)
Apr 09, 2015 2937 2953 2918 2931 0 -6.59(-0.22%)
Apr 08, 2015 2942 2963 2915 2938 0 -7.48(-0.25%)
Apr 07, 2015 2993 2999 2943 2945 0 -45.96(-1.54%)
Apr 06, 2015 2938 3020 2932 2991 0 +31.38(+1.06%)
Apr 02, 2015 2960 2960 2960 2960 0 +3.20(+0.11%)
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.