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, 2011 2191 2223 2183 2214 0 +24.41(+1.11%)
Mar 30, 2011 2183 2200 2173 2189 0 +26.30(+1.22%)
Mar 29, 2011 2133 2165 2126 2163 0 +34.32(+1.61%)
Mar 28, 2011 2160 2169 2124 2129 0 -23.20(-1.08%)
Mar 25, 2011 2138 2165 2125 2152 0 +2.18(+0.10%)
Mar 24, 2011 2137 2158 2123 2150 0 +56.53(+2.70%)
Mar 23, 2011 2102 2108 2067 2093 0 -17.20(-0.82%)
Mar 22, 2011 2128 2131 2086 2110 0 -16.18(-0.76%)
Mar 21, 2011 2126 2136 2106 2127 0 +45.89(+2.21%)
Mar 18, 2011 2102 2115 2073 2081 0 -0.41(-0.02%)
Mar 17, 2011 2073 2111 2050 2081 0 +62.19(+3.08%)
Mar 16, 2011 2036 2055 1988 2019 0 -19.24(-0.94%)
Mar 15, 2011 1965 2048 1953 2038 0 +63.36(+3.21%)
Mar 14, 2011 1972 1997 1953 1975 0 -56.54(-2.78%)
Mar 11, 2011 2003 2040 1990 2031 0 +1.76(+0.09%)
Mar 10, 2011 2044 2054 2021 2030 0 -42.14(-2.03%)
Mar 09, 2011 2071 2085 2054 2072 0 -7.34(-0.35%)
Mar 08, 2011 2041 2089 2035 2079 0 +39.41(+1.93%)
Mar 07, 2011 2070 2072 2022 2040 0 -27.12(-1.31%)
Mar 04, 2011 2100 2102 2044 2067 0 -41.94(-1.99%)
Mar 03, 2011 2072 2113 2071 2109 0 +55.73(+2.71%)
Mar 02, 2011 2041 2068 2035 2053 0 +13.19(+0.65%)
Mar 01, 2011 2063 2082 2028 2040 0 -27.17(-1.31%)
Feb 28, 2011 2051 2078 2045 2067 0 +39.88(+1.97%)
Feb 25, 2011 2001 2035 1997 2027 0 +39.24(+1.97%)
Feb 24, 2011 1996 2009 1969 1988 0 -11.54(-0.58%)
Feb 23, 2011 2034 2054 1981 1999 0 -58.15(-2.83%)
Feb 22, 2011 2096 2106 2050 2058 0 -86.67(-4.04%)
Feb 18, 2011 2144 2144 2144 0 +5.51(+0.26%)
Feb 17, 2011 2114 2156 2094 2139 0 +12.31(+0.58%)
Feb 16, 2011 2113 2133 2102 2126 0 +18.33(+0.87%)
Feb 15, 2011 2115 2123 2101 2108 0 -10.00(-0.47%)
Feb 14, 2011 2116 2128 2110 2118 0 +5.18(+0.25%)
Feb 11, 2011 2087 2126 2097 2113 0 +6.27(+0.30%)
Feb 10, 2011 2068 2114 2083 2107 0 -5.83(-0.28%)
Feb 09, 2011 2108 2121 2091 2112 0 -23.35(-1.09%)
Feb 08, 2011 2122 2143 2116 2136 0 -1.88(-0.09%)
Feb 07, 2011 2118 2143 2114 2138 0 +17.11(+0.81%)
Feb 04, 2011 2090 2126 2093 2121 0 +10.68(+0.51%)
Feb 03, 2011 2109 2116 2081 2110 0 -10.18(-0.48%)
Feb 02, 2011 2119 2137 2106 2120 0 +22.91(+1.09%)
Feb 01, 2011 2071 2109 2064 2097 0 +44.10(+2.15%)
Jan 31, 2011 2037 2070 2026 2053 0 +22.24(+1.10%)
Jan 28, 2011 2074 2092 2022 2031 0 -36.44(-1.76%)
Jan 27, 2011 2064 2077 2047 2067 0 +19.36(+0.95%)
Jan 26, 2011 2039 2057 2026 2048 0 +15.22(+0.75%)
Jan 25, 2011 2036 2046 2008 2033 0 +11.75(+0.58%)
Jan 24, 2011 1996 2029 1990 2021 0 +34.25(+1.72%)
Jan 21, 2011 2007 2014 1979 1987 0 -32.31(-1.60%)
Jan 20, 2011 2025 2038 2003 2019 0 -24.52(-1.20%)
Jan 19, 2011 2070 2075 2038 2043 0 -28.65(-1.38%)
Jan 18, 2011 2066 2079 2054 2072 0 +10.81(+0.52%)
Jan 14, 2011 2061 2061 2061 0 +23.64(+1.16%)
Jan 13, 2011 2045 2054 2030 2038 0 -5.13(-0.25%)
Jan 12, 2011 2020 2054 2022 2043 0 +21.33(+1.06%)
Jan 11, 2011 2011 2033 1997 2021 0 +11.40(+0.57%)
Jan 10, 2011 1985 2015 1974 2010 0 +8.99(+0.45%)
Jan 07, 2011 2005 2027 1988 2001 0 -11.89(-0.59%)
Jan 06, 2011 2014 2033 2006 2013 0 -22.08(-1.08%)
Jan 05, 2011 2022 2041 2012 2035 0 +4.93(+0.24%)
Jan 04, 2011 2048 2052 2011 2030 0 -29.62(-1.44%)
Jan 03, 2011 2040 2066 2017 2060 0 +48.90(+2.43%)
Dec 31, 2010 2014 2026 2005 2011 0 -7.10(-0.35%)
Dec 30, 2010 2024 2031 2013 2018 0 -5.55(-0.27%)
Dec 29, 2010 2034 2042 2020 2023 0 +2.22(+0.11%)
Dec 28, 2010 2021 2029 2010 2021 0 +0.64(+0.03%)
Dec 27, 2010 2001 2025 1999 2021 0 +22.87(+1.14%)
Dec 23, 2010 1998 2012 1990 1998 0 -5.98(-0.30%)
Dec 22, 2010 2001 2012 1987 2004 0 +5.28(+0.26%)
Dec 21, 2010 1993 2007 1983 1998 0 +10.01(+0.50%)
Dec 20, 2010 1995 2007 1980 1988 0 -11.31(-0.57%)
Dec 17, 2010 1997 2014 1991 2000 0 +3.88(+0.19%)
Dec 16, 2010 1985 2002 1972 1996 0 +5.39(+0.27%)
Dec 15, 2010 1994 2008 1976 1990 0 -3.33(-0.17%)
Dec 14, 2010 1985 2011 1981 1994 0 +40.54(+2.08%)
Dec 10, 2010 1937 1958 1928 1953 0 +21.12(+1.09%)
Dec 09, 2010 1941 1946 1924 1932 0 +3.35(+0.17%)
Dec 08, 2010 1932 1941 1915 1929 0 -8.62(-0.44%)
Dec 07, 2010 1929 1953 1915 1937 0 +21.97(+1.15%)
Dec 06, 2010 1913 1928 1901 1915 0 -0.15(-0.01%)
Dec 03, 2010 1908 1922 1896 1916 0 +0.05(+0.00%)
Dec 02, 2010 1877 1924 1872 1916 0 +47.74(+2.56%)
Dec 01, 2010 1838 1878 1833 1868 0 +36.21(+1.98%)
Nov 30, 2010 1810 1836 1803 1832 0 +0.54(+0.03%)
Nov 29, 2010 1824 1837 1805 1831 0 -3.89(-0.21%)
Nov 26, 2010 1820 1843 1818 1835 0 +12.86(+0.71%)
Nov 24, 2010 1805 1822 1822 1822 0 +37.74(+2.12%)
Nov 23, 2010 1788 1800 1772 1784 0 -36.58(-2.01%)
Nov 22, 2010 1802 1831 1794 1821 0 +10.28(+0.57%)
Nov 19, 2010 1814 1819 1791 1811 0 -11.63(-0.64%)
Nov 18, 2010 1812 1838 1809 1822 0 +41.24(+2.32%)
Nov 17, 2010 1789 1795 1771 1781 0 -4.14(-0.23%)
Nov 16, 2010 1804 1807 1776 1785 0 -36.27(-1.99%)
Nov 15, 2010 1824 1842 1804 1821 0 +12.22(+0.68%)
Nov 12, 2010 1828 1845 1802 1809 0 -40.03(-2.16%)
Nov 11, 2010 1835 1861 1829 1849 0 +3.22(+0.17%)
Nov 10, 2010 1836 1851 1823 1846 0 +0.20(+0.01%)
Nov 09, 2010 1867 1876 1833 1846 0 -18.13(-0.97%)
Nov 08, 2010 1863 1871 1848 1864 0 +13.54(+0.73%)
Nov 05, 2010 1843 1859 1833 1850 0 +20.94(+1.14%)
Nov 04, 2010 1802 1833 1799 1829 0 +38.36(+2.14%)
Nov 03, 2010 1790 1799 1767 1791 0 -1.36(-0.08%)
Nov 02, 2010 1784 1801 1773 1792 0 +23.68(+1.34%)
Nov 01, 2010 1768 1794 1758 1769 0 -6.80(-0.38%)
Oct 29, 2010 1763 1791 1758 1776 0 +9.08(+0.51%)
Oct 28, 2010 1775 1783 1754 1767 0 +11.94(+0.68%)
Oct 27, 2010 1741 1759 1722 1755 0 +2.98(+0.17%)
Oct 25, 2010 1763 1772 1749 1752 0 -6.16(-0.35%)
Oct 22, 2010 1753 1762 1740 1758 0 +11.31(+0.65%)
Oct 21, 2010 1745 1759 1720 1746 0 +8.37(+0.48%)
Oct 20, 2010 1713 1749 1705 1738 0 +31.57(+1.85%)
Oct 19, 2010 1712 1729 1696 1707 0 -28.34(-1.63%)
Oct 18, 2010 1726 1742 1718 1735 0 +8.82(+0.51%)
Oct 15, 2010 1742 1747 1713 1726 0 -6.02(-0.35%)
Oct 14, 2010 1739 1749 1722 1732 0 +1.81(+0.10%)
Oct 13, 2010 1714 1739 1707 1730 0 +26.84(+1.58%)
Oct 12, 2010 1700 1709 1683 1703 0 +433.47(+34.13%)
Oct 11, 2010 1273 1279 1265 1270 0 -4.73(-0.37%)
Oct 08, 2010 1269 1278 1258 1275 0 +5.30(+0.42%)
Oct 07, 2010 1275 1280 1260 1269 0 -0.19(-0.01%)
Oct 06, 2010 1267 1279 1265 1270 0 -6.25(-0.49%)
Oct 05, 2010 1259 1280 1249 1276 0 +36.04(+2.91%)
Oct 04, 2010 1252 1262 1230 1240 0 -5.42(-0.44%)
Oct 01, 2010 1246 1250 1233 1245 0 +1.06(+0.09%)
Sep 30, 2010 1242 1260 1229 1244 0 -440.90(-26.17%)
Sep 29, 2010 1234 1690 1673 1685 0 +3.96(+0.24%)
Sep 28, 2010 1232 1686 1660 1681 0 +7.69(+0.46%)
Sep 27, 2010 1228 1684 1661 1673 0 -1.58(-0.09%)
Sep 24, 2010 1210 1680 1650 1675 0 +29.26(+1.78%)
Sep 23, 2010 1195 1665 1643 1646 0 -16.19(-0.97%)
Sep 22, 2010 1227 1679 1653 1662 0 -9.09(-0.54%)
Sep 21, 2010 1232 1684 1663 1671 0 -3.52(-0.21%)
Sep 20, 2010 1208 1678 1647 1674 0 +25.22(+1.53%)
Sep 17, 2010 1199 1652 1630 1649 0 +14.57(+0.89%)
Sep 15, 2010 1180 1639 1621 1635 0 +1.68(+0.10%)
Sep 14, 2010 1185 1642 1623 1633 0 +1.41(+0.09%)
Sep 13, 2010 1176 1637 1617 1632 0 +19.66(+1.22%)
Sep 10, 2010 1155 1618 1607 1612 0 +2.55(+0.16%)
Sep 09, 2010 1177 1624 1597 1609 0 -1.01(-0.06%)
Sep 08, 2010 1149 1616 1602 1610 0 +5.08(+0.32%)
Sep 07, 2010 1162 1619 1601 1605 0 -5.16(-0.32%)
Sep 03, 2010 1610 1610 1610 0 +19.29(+1.21%)
Sep 02, 2010 1134 1595 1573 1591 0 +13.47(+0.85%)
Sep 01, 2010 1112 1583 1551 1578 0 +35.56(+2.31%)
Aug 31, 2010 1092 1552 1523 1542 0 -10.51(-0.68%)
Aug 30, 2010 1117 1571 1547 1553 0 -13.73(-0.88%)
Aug 27, 2010 1121 1576 1544 1566 0 +27.90(+1.81%)
Aug 26, 2010 1109 1565 1536 1539 0 -10.24(-0.66%)
Aug 25, 2010 1082 1553 1520 1549 0 +12.76(+0.83%)
Aug 24, 2010 1099 1551 1526 1536 0 -18.79(-1.21%)
Aug 23, 2010 1128 1578 1553 1555 0 -19.32(-1.23%)
Aug 20, 2010 1122 1577 1555 1574 0 -4.09(-0.26%)
Aug 19, 2010 1161 1610 1572 1578 0 -24.71(-1.54%)
Aug 18, 2010 1145 1612 1579 1603 0 +11.92(+0.75%)
Aug 17, 2010 1139 1600 1580 1591 0 +16.78(+1.07%)
Aug 16, 2010 1118 1584 1557 1574 0 +9.70(+0.62%)
Aug 13, 2010 1111 1576 1559 1565 0 -4.03(-0.26%)
Aug 12, 2010 1116 1574 1552 1569 0 -0.82(-0.05%)
Aug 11, 2010 1143 1588 1563 1569 0 -47.11(-2.91%)
Aug 10, 2010 1169 1628 1601 1616 0 -1.53(-0.09%)
Aug 09, 2010 1178 1626 1611 1618 0 -1.20(-0.07%)
Aug 06, 2010 1157 1626 1601 1619 0 +0.73(+0.05%)
Aug 05, 2010 1176 1629 1609 1618 0 -12.79(-0.78%)
Aug 04, 2010 1183 1643 1617 1631 0 -2.63(-0.16%)
Aug 03, 2010 1195 1650 1628 1634 0 -14.46(-0.88%)
Aug 02, 2010 1185 1653 1619 1648 0 +42.89(+2.67%)
Jul 30, 2010 1162 1625 1578 1605 0 -26.16(-1.60%)
Jul 29, 2010 1186 1643 1615 1632 0 +6.78(+0.42%)
Jul 28, 2010 1190 1646 1619 1625 0 -18.31(-1.11%)
Jul 27, 2010 1219 1668 1633 1643 0 -19.16(-1.15%)
Jul 26, 2010 1203 1666 1638 1662 0 +14.75(+0.90%)
Jul 23, 2010 1177 1650 1613 1648 0 +31.02(+1.92%)
Jul 22, 2010 1149 1621 1593 1617 0 +35.39(+2.24%)
Jul 21, 2010 1144 1601 1575 1581 0 -6.13(-0.39%)
Jul 20, 2010 1110 1589 1553 1587 0 +23.42(+1.50%)
Jul 19, 2010 1111 1570 1550 1564 0 +3.38(+0.22%)
Jul 16, 2010 1121 1595 1556 1560 0 -41.58(-2.60%)
Jul 15, 2010 1161 1609 1586 1602 0 -7.32(-0.45%)
Jul 14, 2010 1158 1617 1589 1609 0 +5.84(+0.36%)
Jul 13, 2010 1145 1611 1583 1604 0 +25.74(+1.63%)
Jul 12, 2010 1132 1587 1565 1578 0 -1.29(-0.08%)
Jul 09, 2010 1124 1584 1558 1579 0 +15.96(+1.02%)
Jul 08, 2010 1118 1570 1550 1563 0 +6.62(+0.43%)
Jul 07, 2010 1085 1560 1523 1557 0 +33.47(+2.20%)
Jul 06, 2010 1091 1548 1516 1523 0 +7.78(+0.51%)
Jul 02, 2010 1074 1536 1509 1515 0 -11.36(-0.74%)
Jul 01, 2010 1093 1540 1506 1527 0 -3.79(-0.25%)
Jun 30, 2010 1096 1558 1527 1530 0 -15.58(-1.01%)
Jun 29, 2010 1118 1566 1538 1546 0 -35.48(-2.24%)
Jun 25, 2010 1139 1593 1564 1581 0 +0.96(+0.06%)
Jun 24, 2010 1147 1599 1569 1581 0 -16.33(-1.02%)
Jun 23, 2010 1158 1612 1584 1597 0 -10.87(-0.68%)
Jun 22, 2010 1183 1645 1606 1608 0 -27.43(-1.68%)
Jun 21, 2010 1202 1658 1627 1635 0 +2.43(+0.15%)
Jun 18, 2010 1184 1639 1621 1633 0 +6.69(+0.41%)
Jun 17, 2010 1197 1647 1612 1626 0 -16.29(-0.99%)
Jun 16, 2010 1196 1649 1631 1642 0 +8.09(+0.50%)
Jun 15, 2010 1173 1639 1610 1634 0 +14.36(+0.89%)
Jun 14, 2010 1177 1634 1610 1620 0 +13.91(+0.87%)
Jun 11, 2010 1583 1610 1581 1606 0 -2.86(-0.18%)
Jun 10, 2010 1153 1612 1589 1609 0 +37.80(+2.41%)
Jun 09, 2010 1131 1595 1564 1571 0 -6.32(-0.40%)
Jun 08, 2010 1569 1584 1553 1577 0 +15.79(+1.01%)
Jun 07, 2010 1146 1594 1557 1562 0 -20.02(-1.27%)
Jun 04, 2010 1146 1620 1576 1582 0 -48.91(-3.00%)
Jun 03, 2010 1190 1643 1615 1630 0 +8.80(+0.54%)
Jun 02, 2010 1160 1624 1588 1622 0 +28.36(+1.78%)
Jun 01, 2010 1163 1631 1591 1593 0 -20.60(-1.28%)
May 28, 2010 1614 1614 1614 0 -13.79(-0.85%)
May 27, 2010 1174 1633 1603 1628 0 +42.24(+2.66%)
May 26, 2010 1146 1612 1567 1585 0 -1.19(-0.08%)
May 25, 2010 1122 1591 1544 1587 0 -9.03(-0.57%)
May 24, 2010 1150 1615 1580 1596 0 -3.36(-0.21%)
May 21, 2010 1553 1603 1543 1599 0 +31.50(+2.01%)
May 20, 2010 1133 1594 1563 1568 0 -65.31(-4.00%)
May 19, 2010 1195 1654 1617 1633 0 -16.20(-0.98%)
May 18, 2010 1218 1677 1639 1649 0 -8.75(-0.53%)
May 17, 2010 1229 1683 1631 1658 0 -4.99(-0.30%)
May 14, 2010 1231 1686 1652 1663 0 -31.27(-1.85%)
May 13, 2010 1257 1715 1683 1694 0 -8.07(-0.47%)
May 12, 2010 1234 1709 1672 1702 0 +24.58(+1.47%)
May 11, 2010 1688 1695 1665 1678 0 -6.34(-0.38%)
May 10, 2010 1229 1691 1658 1684 0 +47.94(+2.93%)
May 07, 2010 1224 1677 1624 1636 0 -37.19(-2.22%)
May 06, 2010 1242 1735 1608 1673 0 -24.09(-1.42%)
May 05, 2010 1694 1713 1681 1697 0 -21.96(-1.28%)
May 04, 2010 1300 1744 1711 1719 0 -41.70(-2.37%)
May 03, 2010 1301 1768 1733 1761 0 +20.69(+1.19%)
Apr 30, 2010 1313 1775 1733 1740 0 -15.01(-0.86%)
Apr 29, 2010 1729 1759 1724 1755 0 +29.31(+1.70%)
Apr 28, 2010 1288 1743 1717 1726 0 -4.87(-0.28%)
Apr 27, 2010 1308 1764 1723 1731 0 -21.20(-1.21%)
Apr 26, 2010 1309 1774 1741 1752 0 +6.32(+0.36%)
Apr 23, 2010 1298 1757 1729 1746 0 +7.31(+0.42%)
Apr 22, 2010 1268 1744 1700 1738 0 +17.39(+1.01%)
Apr 21, 2010 1274 1733 1713 1721 0 +13.90(+0.81%)
Apr 20, 2010 1267 1723 1689 1707 0 +19.68(+1.17%)
Apr 19, 2010 1248 1703 1676 1687 0 +6.17(+0.37%)
Apr 16, 2010 1256 1705 1673 1681 0 -28.59(-1.67%)
Apr 15, 2010 1262 1719 1698 1710 0 +3.09(+0.18%)
Apr 14, 2010 1257 1710 1690 1707 0 +10.99(+0.65%)
Apr 13, 2010 1256 1705 1686 1696 0 -7.98(-0.47%)
Apr 12, 2010 1253 1713 1686 1704 0 +6.21(+0.37%)
Apr 09, 2010 1242 1699 1679 1697 0 +8.74(+0.52%)
Apr 08, 2010 1238 1691 1669 1689 0 +4.06(+0.24%)
Apr 07, 2010 1689 1697 1677 1685 0 -12.89(-0.76%)
Apr 06, 2010 1251 1705 1685 1698 0 -0.18(-0.01%)
Apr 05, 2010 1242 1705 1679 1698 0 +8.76(+0.52%)
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.