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 14, 2021 4675 4704 4625 4638 0 -17.45(-0.37%)
Jan 13, 2021 4708 4727 4629 4655 0 +178.62(+3.99%)
Dec 23, 2020 4492 4511 4445 4477 0 +3.33(+0.07%)
Dec 22, 2020 4499 4515 4451 4473 0 -18.13(-0.40%)
Dec 21, 2020 4448 4504 4399 4491 0 -14.96(-0.33%)
Dec 18, 2020 4511 4548 4460 4506 0 +7.60(+0.17%)
Dec 17, 2020 4486 4531 4456 4499 0 +23.39(+0.52%)
Dec 16, 2020 4506 4545 4416 4475 0 -44.92(-0.99%)
Dec 15, 2020 4513 4556 4474 4520 0 +40.45(+0.90%)
Dec 14, 2020 4583 4605 4472 4480 0 -61.21(-1.35%)
Dec 11, 2020 4486 4565 4481 4541 0 +29.95(+0.66%)
Dec 10, 2020 4524 4546 4472 4511 0 -29.88(-0.66%)
Dec 09, 2020 4537 4575 4491 4541 0 +20.82(+0.46%)
Dec 08, 2020 4478 4534 4469 4520 0 +26.64(+0.59%)
Dec 07, 2020 4488 4520 4462 4493 0 -14.79(-0.33%)
Dec 04, 2020 4434 4515 4422 4508 0 +87.29(+1.97%)
Dec 03, 2020 4407 4479 4390 4421 0 +11.85(+0.27%)
Dec 02, 2020 4443 4489 4377 4409 0 -49.38(-1.11%)
Dec 01, 2020 4494 4508 4424 4458 0 +12.29(+0.28%)
Nov 30, 2020 4452 4484 4408 4446 0 -27.85(-0.62%)
Nov 27, 2020 4443 4478 4403 4474 0 +42.47(+0.96%)
Nov 25, 2020 4498 4498 4408 4432 0 -82.15(-1.82%)
Nov 24, 2020 4514 4555 4469 4514 0 +50.50(+1.13%)
Nov 23, 2020 4432 4485 4412 4463 0 +61.67(+1.40%)
Nov 20, 2020 4391 4440 4352 4402 0 +6.58(+0.15%)
Nov 19, 2020 4355 4409 4327 4395 0 +16.65(+0.38%)
Nov 18, 2020 4447 4473 4375 4378 0 -55.61(-1.25%)
Nov 17, 2020 4416 4461 4354 4434 0 -18.33(-0.41%)
Nov 16, 2020 4412 4465 4371 4452 0 +99.10(+2.28%)
Nov 13, 2020 4292 4376 4290 4353 0 +91.26(+2.14%)
Nov 12, 2020 4290 4310 4220 4262 0 -50.25(-1.17%)
Nov 11, 2020 4349 4358 4247 4312 0 -13.90(-0.32%)
Nov 10, 2020 4248 4360 4220 4326 0 +100.71(+2.38%)
Nov 09, 2020 4371 4498 4217 4225 0 +26.61(+0.63%)
Nov 06, 2020 4212 4242 4163 4199 0 +14.77(+0.35%)
Nov 05, 2020 4141 4238 4132 4184 0 +86.66(+2.12%)
Nov 04, 2020 4166 4182 4065 4097 0 -116.99(-2.78%)
Nov 03, 2020 4194 4249 4151 4214 0 +73.61(+1.78%)
Nov 02, 2020 4080 4154 4053 4141 0 +114.02(+2.83%)
Oct 30, 2020 3986 4051 3954 4027 0 +28.19(+0.71%)
Oct 29, 2020 3960 4021 3927 3998 0 +22.79(+0.57%)
Oct 28, 2020 3980 4031 3945 3976 0 -71.12(-1.76%)
Oct 27, 2020 4110 4149 4008 4047 0 -93.60(-2.26%)
Oct 26, 2020 4202 4218 4112 4140 0 -111.99(-2.63%)
Oct 23, 2020 4255 4285 4205 4252 0 +28.38(+0.67%)
Oct 22, 2020 4196 4239 4127 4224 0 +138.31(+3.39%)
Oct 21, 2020 4104 4153 4068 4086 0 -18.25(-0.44%)
Oct 20, 2020 4114 4158 4080 4104 0 +12.36(+0.30%)
Oct 19, 2020 4143 4182 4072 4092 0 -59.75(-1.44%)
Oct 16, 2020 4164 4217 4136 4151 0 -2.32(-0.06%)
Oct 15, 2020 4078 4187 4051 4154 0 +42.00(+1.02%)
Oct 14, 2020 4101 4158 4081 4112 0 +19.29(+0.47%)
Oct 13, 2020 4099 4139 4064 4092 0 -36.98(-0.90%)
Oct 12, 2020 4132 4174 4100 4129 0 +31.34(+0.76%)
Oct 09, 2020 4124 4145 4065 4098 0 +2.31(+0.06%)
Oct 08, 2020 4092 4119 4036 4096 0 +23.31(+0.57%)
Oct 07, 2020 4061 4132 4006 4072 0 +60.66(+1.51%)
Oct 06, 2020 4011 4119 3961 4012 0 +24.23(+0.61%)
Oct 05, 2020 3950 4007 3928 3988 0 +78.89(+2.02%)
Oct 02, 2020 3816 3945 3801 3909 0 -2.05(-0.05%)
Oct 01, 2020 3958 3995 3886 3911 0 -25.85(-0.66%)
Sep 30, 2020 3929 3990 3908 3937 0 +23.77(+0.61%)
Sep 29, 2020 3932 3955 3885 3913 0 -13.94(-0.36%)
Sep 28, 2020 3887 3952 3863 3927 0 +98.83(+2.58%)
Sep 25, 2020 3785 3853 3777 3828 0 +10.36(+0.27%)
Sep 24, 2020 3779 3862 3740 3818 0 +28.84(+0.76%)
Sep 23, 2020 3863 3901 3780 3789 0 -73.97(-1.92%)
Sep 22, 2020 3794 3897 3782 3863 0 +75.43(+1.99%)
Sep 21, 2020 3851 3865 3735 3787 0 -138.10(-3.52%)
Sep 18, 2020 4005 4029 3901 3925 0 -62.23(-1.56%)
Sep 17, 2020 3977 4024 3930 3988 0 -28.39(-0.71%)
Sep 16, 2020 4031 4062 3960 4016 0 -10.91(-0.27%)
Sep 15, 2020 4014 4059 3986 4027 0 +23.78(+0.59%)
Sep 14, 2020 3974 4029 3950 4003 0 +64.40(+1.64%)
Sep 11, 2020 3931 3968 3899 3939 0 +19.38(+0.49%)
Sep 10, 2020 3968 3983 3903 3919 0 -38.48(-0.97%)
Sep 09, 2020 3919 3989 3910 3958 0 +70.21(+1.81%)
Sep 08, 2020 3905 3953 3847 3888 0 -45.03(-1.15%)
Sep 04, 2020 3948 4002 3867 3933 0 +54.08(+1.39%)
Sep 03, 2020 4007 4021 3844 3878 0 -121.46(-3.04%)
Sep 02, 2020 3956 4022 3941 4000 0 +51.78(+1.31%)
Sep 01, 2020 3858 3959 3842 3948 0 +79.20(+2.05%)
Aug 31, 2020 3917 3939 3866 3869 0 -52.19(-1.33%)
Aug 28, 2020 3894 3931 3865 3921 0 +36.71(+0.95%)
Aug 27, 2020 3902 3925 3870 3884 0 +12.99(+0.34%)
Aug 26, 2020 3869 3891 3844 3871 0 +2.77(+0.07%)
Aug 25, 2020 3912 3914 3837 3869 0 -21.79(-0.56%)
Aug 24, 2020 3870 3910 3850 3890 0 +44.26(+1.15%)
Aug 21, 2020 3833 3869 3811 3846 0 +11.05(+0.29%)
Aug 20, 2020 3828 3863 3812 3835 0 -29.49(-0.76%)
Aug 19, 2020 3884 3918 3853 3865 0 -20.78(-0.53%)
Aug 18, 2020 3929 3953 3876 3885 0 -49.80(-1.27%)
Aug 17, 2020 3942 3969 3907 3935 0 -1.34(-0.03%)
Aug 14, 2020 3907 3967 3898 3937 0 -1.70(-0.04%)
Aug 13, 2020 3926 3961 3907 3938 0 -8.41(-0.21%)
Aug 12, 2020 3970 3986 3918 3947 0 +12.29(+0.31%)
Aug 11, 2020 3916 3981 3864 3934 0 +57.44(+1.48%)
Aug 10, 2020 3828 3912 3797 3877 0 +58.49(+1.53%)
Aug 07, 2020 3774 3833 3758 3818 0 +42.12(+1.12%)
Aug 06, 2020 3791 3812 3756 3776 0 -22.74(-0.60%)
Aug 05, 2020 3770 3819 3754 3799 0 +58.36(+1.56%)
Aug 04, 2020 3727 3761 3699 3741 0 -0.04(-0.00%)
Aug 03, 2020 3737 3787 3677 3741 0 +24.26(+0.65%)
Jul 31, 2020 3715 3741 3623 3717 0 -0.97(-0.03%)
Jul 30, 2020 3675 3742 3644 3717 0 -7.59(-0.20%)
Jul 29, 2020 3670 3744 3660 3725 0 +70.38(+1.93%)
Jul 28, 2020 3681 3735 3627 3655 0 -74.85(-2.01%)
Jul 27, 2020 3671 3772 3618 3730 0 +78.66(+2.15%)
Jul 24, 2020 3676 3692 3620 3651 0 -14.22(-0.39%)
Jul 23, 2020 3628 3709 3615 3665 0 +36.10(+0.99%)
Jul 22, 2020 3601 3656 3592 3629 0 +22.00(+0.61%)
Jul 21, 2020 3581 3644 3570 3607 0 +44.94(+1.26%)
Jul 20, 2020 3571 3600 3531 3562 0 -25.21(-0.70%)
Jul 17, 2020 3615 3653 3563 3587 0 -12.88(-0.36%)
Jul 16, 2020 3562 3630 3540 3600 0 +31.45(+0.88%)
Jul 15, 2020 3533 3585 3499 3569 0 +108.03(+3.12%)
Jul 14, 2020 3379 3464 3360 3461 0 +81.94(+2.43%)
Jul 13, 2020 3378 3427 3344 3379 0 +31.97(+0.96%)
Jul 10, 2020 3318 3355 3296 3347 0 +43.31(+1.31%)
Jul 09, 2020 3381 3388 3288 3303 0 -78.85(-2.33%)
Jul 08, 2020 3377 3406 3330 3382 0 +3.70(+0.11%)
Jul 07, 2020 3407 3434 3370 3379 0 -60.84(-1.77%)
Jul 06, 2020 3479 3491 3411 3439 0 +23.55(+0.69%)
Jul 02, 2020 3428 3485 3398 3416 0 +43.27(+1.28%)
Jul 01, 2020 3466 3478 3352 3373 0 -75.16(-2.18%)
Jun 30, 2020 3390 3473 3377 3448 0 +42.28(+1.24%)
Jun 29, 2020 3370 3424 3345 3406 0 +72.40(+2.17%)
Jun 26, 2020 3310 3368 3285 3333 0 +8.60(+0.26%)
Jun 25, 2020 3257 3330 3221 3324 0 +44.27(+1.35%)
Jun 24, 2020 3372 3381 3269 3280 0 -127.53(-3.74%)
Jun 23, 2020 3442 3453 3381 3408 0 +14.34(+0.42%)
Jun 22, 2020 3369 3409 3318 3393 0 -5.80(-0.17%)
Jun 19, 2020 3463 3483 3368 3399 0 -8.19(-0.24%)
Jun 18, 2020 3412 3450 3385 3407 0 -28.10(-0.82%)
Jun 17, 2020 3480 3490 3408 3436 0 -26.74(-0.77%)
Jun 16, 2020 3546 3564 3419 3462 0 +43.59(+1.28%)
Jun 15, 2020 3273 3442 3263 3419 0 +40.73(+1.21%)
Jun 12, 2020 3447 3495 3295 3378 0 +42.58(+1.28%)
Jun 11, 2020 3479 3491 3327 3335 0 -277.69(-7.69%)
Jun 10, 2020 3711 3715 3600 3613 0 -112.59(-3.02%)
Jun 09, 2020 3743 3774 3683 3726 0 -79.44(-2.09%)
Jun 08, 2020 3778 3875 3720 3805 0 +37.99(+1.01%)
Jun 05, 2020 3690 3798 3672 3767 0 +183.72(+5.13%)
Jun 04, 2020 3540 3609 3479 3583 0 +8.01(+0.22%)
Jun 03, 2020 3492 3594 3484 3575 0 +133.94(+3.89%)
Jun 02, 2020 3414 3472 3394 3441 0 +62.61(+1.85%)
Jun 01, 2020 3410 3449 3363 3379 0 -22.39(-0.66%)
May 29, 2020 3403 3459 3335 3401 0 -27.05(-0.79%)
May 28, 2020 3510 3529 3400 3428 0 -60.57(-1.74%)
May 27, 2020 3467 3549 3426 3489 0 +76.94(+2.26%)
May 26, 2020 3401 3469 3343 3412 0 +123.05(+3.74%)
May 22, 2020 3332 3338 3247 3289 0 -30.04(-0.91%)
May 21, 2020 3303 3353 3295 3319 0 +0.05(+0.00%)
May 20, 2020 3301 3365 3289 3319 0 +61.76(+1.90%)
May 19, 2020 3262 3337 3233 3257 0 -19.16(-0.58%)
May 18, 2020 3180 3309 3158 3276 0 +205.60(+6.70%)
May 15, 2020 3022 3109 2990 3071 0 +31.07(+1.02%)
May 14, 2020 2923 3043 2864 3040 0 +64.73(+2.18%)
May 13, 2020 3032 3061 2945 2975 0 -78.81(-2.58%)
May 12, 2020 3204 3214 3052 3054 0 -140.93(-4.41%)
May 11, 2020 3182 3229 3129 3195 0 -19.80(-0.62%)
May 08, 2020 3172 3230 3148 3214 0 +102.17(+3.28%)
May 07, 2020 3107 3168 3082 3112 0 +40.16(+1.31%)
May 06, 2020 3129 3140 3060 3072 0 -43.40(-1.39%)
May 05, 2020 3115 3177 3091 3115 0 +47.16(+1.54%)
May 04, 2020 3078 3104 3012 3068 0 -48.21(-1.55%)
May 01, 2020 3180 3198 3088 3116 0 -112.57(-3.49%)
Apr 30, 2020 3318 3327 3217 3229 0 -137.73(-4.09%)
Apr 29, 2020 3288 3393 3247 3367 0 +145.33(+4.51%)
Apr 28, 2020 3247 3348 3175 3221 0 +66.72(+2.11%)
Apr 27, 2020 3029 3184 2994 3155 0 +156.11(+5.21%)
Apr 24, 2020 2969 3019 2933 2999 0 +51.62(+1.75%)
Apr 23, 2020 2933 3016 2922 2947 0 +23.02(+0.79%)
Apr 22, 2020 2922 2952 2867 2924 0 +62.24(+2.17%)
Apr 21, 2020 2883 2920 2828 2862 0 -100.86(-3.40%)
Apr 20, 2020 2991 3027 2936 2963 0 -91.21(-2.99%)
Apr 17, 2020 3040 3115 3006 3054 0 +100.23(+3.39%)
Apr 16, 2020 2926 2979 2866 2954 0 +24.60(+0.84%)
Apr 15, 2020 2956 2986 2888 2929 0 -115.11(-3.78%)
Apr 14, 2020 3050 3117 2994 3044 0 +59.33(+1.99%)
Apr 13, 2020 3113 3116 2956 2985 0 -140.65(-4.50%)
Apr 09, 2020 3086 3177 3042 3125 0 +93.32(+3.08%)
Apr 08, 2020 2968 3061 2912 3032 0 +96.45(+3.29%)
Apr 07, 2020 3026 3103 2926 2936 0 +15.17(+0.52%)
Apr 06, 2020 2816 2953 2796 2920 0 +222.46(+8.25%)
Apr 03, 2020 2787 2835 2660 2698 0 -101.98(-3.64%)
Apr 02, 2020 2738 2852 2699 2800 0 +39.35(+1.43%)
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.