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 (%)
Nov 30, 2015 3144 3160 3114 3127 0 -6.55(-0.21%)
Nov 27, 2015 3121 3141 3099 3133 0 +15.62(+0.50%)
Nov 25, 2015 3118 3118 3118 3118 0 +23.98(+0.78%)
Nov 24, 2015 3059 3107 3048 3094 0 +14.83(+0.48%)
Nov 23, 2015 3079 3079 3072 3079 0 -11.59(-0.38%)
Nov 20, 2015 3083 3104 3068 3090 0 +14.66(+0.48%)
Nov 19, 2015 3058 3085 3049 3076 0 +20.63(+0.68%)
Nov 18, 2015 3016 3061 2999 3055 0 +52.94(+1.76%)
Nov 17, 2015 3040 3053 2992 3002 0 -30.55(-1.01%)
Nov 16, 2015 3014 3045 3002 3033 0 +9.13(+0.30%)
Nov 13, 2015 3027 3066 3013 3024 0 -13.23(-0.44%)
Nov 12, 2015 3070 3105 3034 3037 0 -60.47(-1.95%)
Nov 11, 2015 3136 3156 3090 3097 0 -51.59(-1.64%)
Nov 10, 2015 3115 3153 3102 3149 0 +21.43(+0.69%)
Nov 09, 2015 3147 3155 3104 3127 0 -28.21(-0.89%)
Nov 06, 2015 3136 3164 3109 3156 0 +13.98(+0.44%)
Nov 05, 2015 3140 3159 3106 3142 0 +5.37(+0.17%)
Nov 04, 2015 3137 3157 3120 3136 0 +8.94(+0.29%)
Nov 03, 2015 3108 3143 3094 3127 0 +10.36(+0.33%)
Nov 02, 2015 3101 3132 3059 3117 0 +12.83(+0.41%)
Oct 30, 2015 3106 3159 3083 3104 0 +22.22(+0.72%)
Oct 29, 2015 3083 3101 3058 3082 0 -7.42(-0.24%)
Oct 28, 2015 3020 3093 3015 3089 0 +81.24(+2.70%)
Oct 27, 2015 3031 3044 2996 3008 0 -42.37(-1.39%)
Oct 26, 2015 3057 3077 3032 3050 0 -9.28(-0.30%)
Oct 23, 2015 3055 3082 3023 3060 0 +25.99(+0.86%)
Oct 22, 2015 2991 3068 2975 3034 0 +76.35(+2.58%)
Oct 21, 2015 2975 2992 2945 2957 0 -3.25(-0.11%)
Oct 20, 2015 2948 2984 2929 2961 0 +8.09(+0.27%)
Oct 19, 2015 2944 2964 2933 2953 0 -3.74(-0.13%)
Oct 16, 2015 2977 2982 2934 2956 0 -16.67(-0.56%)
Oct 15, 2015 2966 2993 2916 2973 0 +14.14(+0.48%)
Oct 14, 2015 2997 3022 2951 2959 0 -46.86(-1.56%)
Oct 13, 2015 3032 3057 2991 3006 0 -41.58(-1.36%)
Oct 12, 2015 3038 3065 3019 3047 0 +13.26(+0.44%)
Oct 09, 2015 3037 3056 3011 3034 0 +2.13(+0.07%)
Oct 08, 2015 2945 3050 2937 3032 0 +71.89(+2.43%)
Oct 07, 2015 2935 2975 2918 2960 0 +47.26(+1.62%)
Oct 06, 2015 2927 2945 2904 2913 0 -12.79(-0.44%)
Oct 05, 2015 2866 2940 2859 2926 0 +88.92(+3.13%)
Oct 02, 2015 2752 2838 2737 2837 0 +46.02(+1.65%)
Oct 01, 2015 2815 2840 2761 2791 0 -21.44(-0.76%)
Sep 30, 2015 2794 2832 2769 2812 0 +32.66(+1.18%)
Sep 29, 2015 2809 2825 2764 2779 0 -19.12(-0.68%)
Sep 28, 2015 2839 2850 2789 2798 0 -61.62(-2.15%)
Sep 25, 2015 2867 2889 2847 2860 0 +7.75(+0.27%)
Sep 24, 2015 2858 2892 2816 2852 0 -30.00(-1.04%)
Sep 23, 2015 2911 2923 2868 2882 0 -21.09(-0.73%)
Sep 22, 2015 2906 2925 2881 2903 0 -31.63(-1.08%)
Sep 21, 2015 2931 2964 2915 2935 0 +23.43(+0.80%)
Sep 18, 2015 2935 2957 2902 2912 0 -59.57(-2.00%)
Sep 17, 2015 2985 3013 2959 2971 0 -17.20(-0.58%)
Sep 16, 2015 2972 3000 2962 2988 0 +21.81(+0.74%)
Sep 15, 2015 2960 2980 2944 2967 0 +18.81(+0.64%)
Sep 14, 2015 2960 2967 2929 2948 0 -10.87(-0.37%)
Sep 11, 2015 2946 2972 2932 2959 0 +1.44(+0.05%)
Sep 10, 2015 2952 2986 2932 2957 0 +3.70(+0.13%)
Sep 09, 2015 3001 3020 2948 2954 0 -29.72(-1.00%)
Sep 08, 2015 2950 2988 2927 2983 0 +82.74(+2.85%)
Sep 04, 2015 2900 2900 2900 2900 0 -46.22(-1.57%)
Sep 03, 2015 2923 2966 2915 2947 0 +29.37(+1.01%)
Sep 02, 2015 2914 2931 2876 2917 0 +27.39(+0.95%)
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.