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 (%)
Aug 30, 2013 2262 2262 2262 0 -20.11(-0.88%)
Aug 29, 2013 2249 2297 2248 2282 0 +27.43(+1.22%)
Aug 28, 2013 2255 2270 2243 2255 0 -0.05(-0.00%)
Aug 27, 2013 2264 2275 2243 2255 0 -36.18(-1.58%)
Aug 26, 2013 2293 2311 2279 2291 0 +0.78(+0.03%)
Aug 23, 2013 2288 2306 2262 2290 0 +6.62(+0.29%)
Aug 22, 2013 2247 2298 2239 2284 0 +52.05(+2.33%)
Aug 21, 2013 2231 2253 2216 2232 0 -10.43(-0.47%)
Aug 20, 2013 2233 2261 2221 2242 0 +12.52(+0.56%)
Aug 19, 2013 2257 2267 2222 2229 0 -32.33(-1.43%)
Aug 16, 2013 2236 2277 2228 2262 0 +22.52(+1.01%)
Aug 15, 2013 2243 2256 2216 2239 0 -29.40(-1.30%)
Aug 14, 2013 2280 2285 2261 2269 0 -10.66(-0.47%)
Aug 13, 2013 2279 2300 2264 2279 0 +2.29(+0.10%)
Aug 12, 2013 2239 2289 2238 2277 0 +25.78(+1.15%)
Aug 09, 2013 2233 2260 2223 2251 0 +11.34(+0.51%)
Aug 08, 2013 2225 2244 2217 2240 0 +22.90(+1.03%)
Aug 07, 2013 2221 2227 2204 2217 0 -7.95(-0.36%)
Aug 06, 2013 2241 2252 2214 2225 0 -22.25(-0.99%)
Aug 05, 2013 2240 2257 2217 2247 0 +0.16(+0.01%)
Aug 02, 2013 2231 2251 2217 2247 0 +5.18(+0.23%)
Aug 01, 2013 2230 2255 2218 2242 0 +30.38(+1.37%)
Jul 31, 2013 2212 2236 2203 2212 0 +5.88(+0.27%)
Jul 30, 2013 2196 2222 2176 2206 0 +23.27(+1.07%)
Jul 29, 2013 2201 2231 2153 2182 0 -32.40(-1.46%)
Jul 26, 2013 2200 2231 2186 2215 0 +4.79(+0.22%)
Jul 25, 2013 2196 2222 2184 2210 0 +1.59(+0.07%)
Jul 24, 2013 2227 2237 2201 2208 0 -13.99(-0.63%)
Jul 23, 2013 2241 2251 2215 2222 0 -15.97(-0.71%)
Jul 22, 2013 2235 2259 2215 2238 0 +11.05(+0.50%)
Jul 19, 2013 2213 2232 2198 2227 0 +12.43(+0.56%)
Jul 18, 2013 2206 2240 2197 2215 0 +12.24(+0.56%)
Jul 17, 2013 2222 2228 2192 2203 0 -8.31(-0.38%)
Jul 16, 2013 2239 2251 2207 2211 0 -26.31(-1.18%)
Jul 15, 2013 2236 2259 2219 2237 0 +3.83(+0.17%)
Jul 12, 2013 2224 2247 2212 2233 0 +9.06(+0.41%)
Jul 11, 2013 2208 2233 2199 2224 0 +44.49(+2.04%)
Jul 10, 2013 2182 2193 2161 2180 0 -4.52(-0.21%)
Jul 09, 2013 2173 2190 2152 2184 0 +28.83(+1.34%)
Jul 08, 2013 2165 2174 2149 2156 0 -1.42(-0.07%)
Jul 05, 2013 2136 2162 2122 2157 0 +40.37(+1.91%)
Jul 03, 2013 2117 2117 2117 0 -4.90(-0.23%)
Jul 02, 2013 2131 2151 2108 2122 0 -14.37(-0.67%)
Jul 01, 2013 2096 2144 2092 2136 0 +51.41(+2.47%)
Jun 28, 2013 2080 2102 2070 2084 0 +32.72(+1.59%)
Jun 26, 2013 2054 2065 2035 2052 0 +13.26(+0.65%)
Jun 25, 2013 2026 2051 2017 2038 0 +31.48(+1.57%)
Jun 24, 2013 2016 2028 1994 2007 0 -39.94(-1.95%)
Jun 21, 2013 2068 2084 2027 2047 0 -8.12(-0.40%)
Jun 20, 2013 2096 2105 2047 2055 0 -65.87(-3.11%)
Jun 19, 2013 2153 2162 2118 2121 0 -34.19(-1.59%)
Jun 18, 2013 2138 2161 2129 2155 0 +19.21(+0.90%)
Jun 17, 2013 2142 2155 2120 2136 0 +9.48(+0.45%)
Jun 14, 2013 2133 2144 2117 2126 0 -8.44(-0.40%)
Jun 13, 2013 2088 2142 2077 2135 0 +45.89(+2.20%)
Jun 12, 2013 2128 2133 2082 2089 0 -26.26(-1.24%)
Jun 11, 2013 2120 2143 2106 2115 0 -30.45(-1.42%)
Jun 10, 2013 2145 2155 2133 2146 0 -0.70(-0.03%)
Jun 07, 2013 2133 2156 2115 2146 0 +25.53(+1.20%)
Jun 06, 2013 2098 2127 2086 2121 0 +22.27(+1.06%)
Jun 05, 2013 2125 2135 2094 2099 0 -33.57(-1.57%)
Jun 04, 2013 2146 2164 2119 2132 0 -15.90(-0.74%)
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.