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 (%)
Feb 26, 2010 1562 1577 1550 1570 0 +3.10(+0.20%)
Feb 25, 2010 1555 1571 1537 1567 0 -12.71(-0.80%)
Feb 24, 2010 1569 1585 1555 1580 0 +16.14(+1.03%)
Feb 23, 2010 1583 1589 1551 1563 0 -28.52(-1.79%)
Feb 22, 2010 1602 1612 1582 1592 0 -3.31(-0.21%)
Feb 19, 2010 1590 1608 1578 1595 0 -14.67(-0.91%)
Feb 18, 2010 1585 1617 1579 1610 0 +24.71(+1.56%)
Feb 17, 2010 1572 1591 1560 1585 0 +17.67(+1.13%)
Feb 16, 2010 1561 1574 1548 1568 0 +11.49(+0.74%)
Feb 12, 2010 1556 1556 1556 0 +18.67(+1.21%)
Feb 11, 2010 1518 1542 1506 1537 0 +17.26(+1.14%)
Feb 10, 2010 1524 1537 1506 1520 0 -0.20(-0.01%)
Feb 09, 2010 1506 1529 1497 1520 0 +25.68(+1.72%)
Feb 08, 2010 1503 1516 1483 1495 0 -15.17(-1.00%)
Feb 05, 2010 1519 1523 1474 1510 0 -12.70(-0.83%)
Feb 04, 2010 1565 1571 1518 1522 0 -57.91(-3.66%)
Feb 03, 2010 1564 1598 1552 1580 0 -4.52(-0.29%)
Feb 02, 2010 1551 1590 1545 1585 0 +42.95(+2.79%)
Feb 01, 2010 1531 1548 1521 1542 0 +20.87(+1.37%)
Jan 29, 2010 1538 1564 1513 1521 0 -14.74(-0.96%)
Jan 28, 2010 1557 1569 1515 1536 0 -9.98(-0.65%)
Jan 27, 2010 1559 1565 1522 1546 0 -24.76(-1.58%)
Jan 26, 2010 1579 1594 1564 1571 0 -21.78(-1.37%)
Jan 25, 2010 1603 1612 1579 1592 0 -6.95(-0.43%)
Jan 22, 2010 1621 1642 1592 1599 0 -23.33(-1.44%)
Jan 21, 2010 1638 1644 1606 1623 0 -14.25(-0.87%)
Jan 20, 2010 1657 1661 1625 1637 0 -37.68(-2.25%)
Jan 19, 2010 1658 1681 1650 1675 0 +20.39(+1.23%)
Jan 15, 2010 1654 1654 1654 0 -15.72(-0.94%)
Jan 14, 2010 1675 1682 1655 1670 0 -1.55(-0.09%)
Jan 13, 2010 1666 1685 1656 1671 0 +10.66(+0.64%)
Jan 12, 2010 1672 1680 1646 1661 0 -9.72(-0.58%)
Jan 11, 2010 1670 1683 1653 1671 0 +6.41(+0.39%)
Jan 08, 2010 1638 1671 1632 1664 0 +28.76(+1.76%)
Jan 07, 2010 1607 1644 1598 1635 0 +18.18(+1.12%)
Jan 06, 2010 1602 1629 1591 1617 0 +7.15(+0.44%)
Jan 05, 2010 1606 1625 1589 1610 0 -10.74(-0.66%)
Jan 04, 2010 1610 1631 1596 1621 0 +25.27(+1.58%)
Dec 31, 2009 1595 1595 1595 0 -10.07(-0.63%)
Dec 30, 2009 1604 1621 1596 1606 0 -9.83(-0.61%)
Dec 29, 2009 1622 1629 1605 1615 0 -5.99(-0.37%)
Dec 28, 2009 1637 1643 1611 1621 0 -17.86(-1.09%)
Dec 24, 2009 1634 1645 1624 1639 0 +17.61(+1.09%)
Dec 23, 2009 1600 1634 1597 1622 0 +20.44(+1.28%)
Dec 22, 2009 1578 1611 1571 1601 0 +18.96(+1.20%)
Dec 21, 2009 1577 1589 1566 1582 0 +5.49(+0.35%)
Dec 18, 2009 1577 1593 1564 1577 0 -3.68(-0.23%)
Dec 17, 2009 1579 1592 1563 1580 0 -22.16(-1.38%)
Dec 16, 2009 1585 1644 1576 1603 0 +25.06(+1.59%)
Dec 15, 2009 1567 1582 1556 1578 0 +10.51(+0.67%)
Dec 14, 2009 1569 1575 1559 1567 0 +19.22(+1.24%)
Dec 11, 2009 1551 1559 1528 1548 0 +6.06(+0.39%)
Dec 10, 2009 1553 1565 1535 1542 0 -5.49(-0.35%)
Dec 09, 2009 1545 1557 1528 1547 0 +3.04(+0.20%)
Dec 08, 2009 1542 1562 1523 1544 0 -20.67(-1.32%)
Dec 07, 2009 1561 1580 1545 1565 0 +11.00(+0.71%)
Dec 04, 2009 1542 1572 1534 1554 0 +41.41(+2.74%)
Dec 03, 2009 1529 1543 1506 1512 0 -10.38(-0.68%)
Dec 02, 2009 1512 1540 1497 1523 0 +10.40(+0.69%)
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.