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 31, 2013 2078 2093 2070 2078 0 +15.20(+0.74%)
Jan 30, 2013 2079 2082 2059 2063 0 +0.34(+0.02%)
Jan 29, 2013 2036 2065 2029 2063 0 +39.24(+1.94%)
Jan 28, 2013 2036 2040 2000 2024 0 -34.85(-1.69%)
Jan 25, 2013 2056 2067 2038 2058 0 -7.11(-0.34%)
Jan 24, 2013 2049 2073 2044 2065 0 +28.91(+1.42%)
Jan 23, 2013 2031 2042 2022 2037 0 +5.96(+0.29%)
Jan 22, 2013 2025 2033 2008 2031 0 -14.75(-0.72%)
Jan 18, 2013 2045 2045 2045 0 -10.05(-0.49%)
Jan 17, 2013 2026 2064 2033 2055 0 +15.86(+0.78%)
Jan 16, 2013 2017 2043 2021 2040 0 -3.65(-0.18%)
Jan 15, 2013 2026 2045 2024 2043 0 +14.48(+0.71%)
Jan 14, 2013 2012 2037 2015 2029 0 +2.94(+0.15%)
Jan 12, 2013 2009 2032 2011 2026 0 +0.00(+0.00%)
Jan 11, 2013 2009 2032 2011 2026 0 +3.20(+0.16%)
Jan 10, 2013 2021 2040 2006 2023 0 +12.69(+0.63%)
Jan 09, 2013 1987 2018 1992 2010 0 +31.20(+1.58%)
Jan 08, 2013 1981 1998 1965 1979 0 -21.03(-1.05%)
Jan 07, 2013 2001 2011 1994 2000 0 -34.24(-1.68%)
Jan 04, 2013 2038 2051 2020 2034 0 -15.34(-0.75%)
Jan 03, 2013 2050 2068 2039 2049 0 -7.12(-0.35%)
Jan 02, 2013 2037 2059 2018 2056 0 +63.30(+3.18%)
Dec 31, 2012 1993 1993 1993 0 +42.63(+2.19%)
Dec 28, 2012 1952 1968 1944 1950 0 -13.95(-0.71%)
Dec 27, 2012 1952 1970 1941 1964 0 +16.63(+0.85%)
Dec 26, 2012 1972 1990 1944 1948 0 -33.75(-1.70%)
Dec 24, 2012 1982 1982 1982 0 +2.22(+0.11%)
Dec 21, 2012 1954 1993 1945 1979 0 -21.41(-1.07%)
Dec 20, 2012 1979 2007 1977 2001 0 +19.34(+0.98%)
Dec 19, 2012 1984 2001 1971 1981 0 +9.71(+0.49%)
Dec 18, 2012 1938 1974 1945 1972 0 +32.76(+1.69%)
Dec 17, 2012 1917 1943 1921 1939 0 +11.90(+0.62%)
Dec 14, 2012 1917 1943 1915 1927 0 +13.26(+0.69%)
Dec 13, 2012 1911 1934 1904 1914 0 -13.98(-0.73%)
Dec 12, 2012 1898 1938 1891 1928 0 +21.69(+1.14%)
Dec 11, 2012 1904 1926 1896 1906 0 -7.13(-0.37%)
Dec 10, 2012 1886 1917 1888 1913 0 +13.01(+0.68%)
Dec 07, 2012 1908 1916 1890 1900 0 -8.92(-0.47%)
Dec 06, 2012 1893 1918 1893 1909 0 -2.99(-0.16%)
Dec 05, 2012 1905 1937 1891 1912 0 -14.10(-0.73%)
Dec 04, 2012 1913 1936 1910 1926 0 -11.58(-0.60%)
Nov 30, 2012 1922 1944 1919 1938 0 +7.44(+0.39%)
Nov 29, 2012 1906 1937 1908 1930 0 +34.81(+1.84%)
Nov 28, 2012 1863 1899 1859 1896 0 -1.94(-0.10%)
Nov 27, 2012 1889 1917 1890 1897 0 +1.69(+0.09%)
Nov 26, 2012 1874 1908 1875 1896 0 +4.34(+0.23%)
Nov 24, 2012 1870 1896 1872 1891 0 +0.00(+0.00%)
Nov 23, 2012 1870 1896 1872 1891 0 +22.63(+1.21%)
Nov 21, 2012 1869 1869 1869 0 +15.83(+0.85%)
Nov 20, 2012 1820 1855 1820 1853 0 +14.92(+0.81%)
Nov 19, 2012 1813 1846 1817 1838 0 +25.53(+1.41%)
Nov 16, 2012 1786 1819 1787 1813 0 +22.92(+1.28%)
Nov 15, 2012 1784 1808 1780 1790 0 +15.69(+0.88%)
Nov 14, 2012 1793 1812 1770 1774 0 -31.84(-1.76%)
Nov 13, 2012 1790 1824 1794 1806 0 -1.83(-0.10%)
Nov 12, 2012 1808 1815 1798 1808 0 +3.05(+0.17%)
Nov 09, 2012 1792 1822 1785 1805 0 -4.51(-0.25%)
Nov 08, 2012 1820 1842 1809 1809 0 -20.87(-1.14%)
Nov 07, 2012 1843 1883 1813 1830 0 -44.27(-2.36%)
Nov 06, 2012 1848 1884 1852 1874 0 +7.29(+0.39%)
Nov 05, 2012 1830 1875 1837 1867 0 +26.95(+1.46%)
Nov 02, 2012 1856 1873 1838 1840 0 -10.80(-0.58%)
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.