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 29, 2012 1874 1902 1867 1873 0 -4.93(-0.26%)
Feb 28, 2012 1856 1890 1856 1878 0 +9.77(+0.52%)
Feb 27, 2012 1838 1878 1833 1868 0 +11.63(+0.63%)
Feb 24, 2012 1857 1875 1846 1856 0 -8.77(-0.47%)
Feb 23, 2012 1849 1880 1844 1865 0 +18.22(+0.99%)
Feb 22, 2012 1841 1866 1838 1847 0 -10.69(-0.58%)
Feb 21, 2012 1843 1876 1839 1858 0 +0.42(+0.02%)
Feb 17, 2012 1857 1857 1857 0 +18.28(+0.99%)
Feb 16, 2012 1797 1846 1808 1839 0 +36.99(+2.05%)
Feb 15, 2012 1823 1838 1796 1802 0 -9.78(-0.54%)
Feb 14, 2012 1802 1824 1800 1812 0 -11.57(-0.63%)
Feb 13, 2012 1797 1830 1801 1823 0 +30.73(+1.71%)
Feb 10, 2012 1772 1802 1777 1793 0 -8.73(-0.48%)
Feb 09, 2012 1793 1816 1787 1801 0 -4.25(-0.24%)
Feb 08, 2012 1799 1821 1794 1806 0 -11.35(-0.62%)
Feb 07, 2012 1802 1832 1805 1817 0 -5.03(-0.28%)
Feb 06, 2012 1800 1830 1808 1822 0 +5.60(+0.31%)
Feb 03, 2012 1787 1832 1788 1816 0 +34.63(+1.94%)
Feb 02, 2012 1777 1797 1766 1782 0 +3.78(+0.21%)
Feb 01, 2012 1746 1788 1757 1778 0 +22.44(+1.28%)
Jan 31, 2012 1766 1771 1742 1755 0 +1.31(+0.07%)
Jan 30, 2012 1744 1760 1730 1754 0 -0.80(-0.05%)
Jan 27, 2012 1741 1759 1737 1755 0 +0.36(+0.02%)
Jan 26, 2012 1747 1765 1743 1755 0 +4.27(+0.24%)
Jan 25, 2012 1724 1754 1713 1750 0 +26.92(+1.56%)
Jan 24, 2012 1700 1729 1704 1723 0 -7.03(-0.41%)
Jan 23, 2012 1718 1746 1721 1730 0 +0.85(+0.05%)
Jan 20, 2012 1714 1742 1715 1730 0 +3.51(+0.20%)
Jan 19, 2012 1708 1734 1714 1726 0 +13.53(+0.79%)
Jan 18, 2012 1678 1716 1678 1713 0 +47.32(+2.84%)
Jan 17, 2012 1672 1696 1658 1665 0 +14.10(+0.85%)
Jan 13, 2012 1651 1651 1651 0 -1.55(-0.09%)
Jan 12, 2012 1630 1657 1628 1653 0 +12.76(+0.78%)
Jan 11, 2012 1617 1648 1621 1640 0 +6.27(+0.38%)
Jan 10, 2012 1621 1642 1622 1634 0 +9.96(+0.61%)
Jan 09, 2012 1604 1629 1611 1624 0 +8.03(+0.50%)
Jan 06, 2012 1609 1627 1602 1616 0 -16.47(-1.01%)
Jan 05, 2012 1595 1635 1593 1632 0 +5.27(+0.32%)
Jan 04, 2012 1602 1632 1608 1627 0 +35.21(+2.21%)
Dec 30, 2011 1603 1607 1587 1592 0 -4.25(-0.27%)
Dec 29, 2011 1575 1601 1571 1596 0 +23.35(+1.48%)
Dec 28, 2011 1600 1605 1569 1573 0 -28.31(-1.77%)
Dec 27, 2011 1593 1615 1586 1601 0 +6.65(+0.42%)
Dec 23, 2011 1594 1594 1594 0 +1.29(+0.08%)
Dec 21, 2011 1580 1600 1560 1593 0 +6.98(+0.44%)
Dec 20, 2011 1559 1595 1553 1586 0 +62.61(+4.11%)
Dec 19, 2011 1554 1567 1518 1523 0 -23.92(-1.55%)
Dec 16, 2011 1547 1568 1531 1547 0 +16.74(+1.09%)
Dec 15, 2011 1540 1549 1522 1530 0 -6.82(-0.44%)
Dec 14, 2011 1559 1565 1530 1537 0 -33.20(-2.11%)
Dec 13, 2011 1606 1614 1563 1571 0 -26.60(-1.67%)
Dec 12, 2011 1602 1607 1572 1597 0 -25.84(-1.59%)
Dec 09, 2011 1594 1628 1587 1623 0 +39.58(+2.50%)
Dec 08, 2011 1612 1624 1577 1583 0 -41.43(-2.55%)
Dec 07, 2011 1612 1636 1597 1625 0 -2.19(-0.13%)
Dec 06, 2011 1623 1643 1610 1627 0 -15.75(-0.96%)
Dec 05, 2011 1629 1655 1630 1643 0 +24.19(+1.49%)
Dec 02, 2011 1633 1647 1613 1619 0 -2.00(-0.12%)
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.