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, 2017 3399 3419 3376 3394 0 -7.04(-0.21%)
Mar 30, 2017 3365 3411 3354 3401 0 +46.81(+1.40%)
Mar 29, 2017 3345 3368 3324 3355 0 -0.21(-0.01%)
Mar 28, 2017 3307 3368 3295 3355 0 +44.33(+1.34%)
Mar 27, 2017 3292 3318 3252 3310 0 -16.95(-0.51%)
Mar 24, 2017 3344 3365 3310 3327 0 -11.20(-0.34%)
Mar 23, 2017 3344 3374 3323 3339 0 -2.58(-0.08%)
Mar 22, 2017 3352 3366 3314 3341 0 -17.71(-0.53%)
Mar 21, 2017 3432 3442 3349 3359 0 -58.69(-1.72%)
Mar 20, 2017 3433 3440 3406 3418 0 -14.85(-0.43%)
Mar 17, 2017 3425 3444 3403 3432 0 +13.81(+0.40%)
Mar 16, 2017 3426 3440 3406 3419 0 -0.68(-0.02%)
Mar 15, 2017 3372 3432 3366 3419 0 +56.62(+1.68%)
Mar 14, 2017 3364 3379 3345 3363 0 -19.81(-0.59%)
Mar 13, 2017 3360 3386 3355 3382 0 +17.34(+0.52%)
Mar 10, 2017 3346 3372 3335 3365 0 +30.72(+0.92%)
Mar 09, 2017 3356 3374 3319 3334 0 -24.46(-0.73%)
Mar 08, 2017 3355 3387 3344 3359 0 +4.89(+0.15%)
Mar 07, 2017 3356 3379 3341 3354 0 -5.42(-0.16%)
Mar 06, 2017 3356 3376 3342 3359 0 -18.48(-0.55%)
Mar 03, 2017 3370 3397 3346 3378 0 +8.64(+0.26%)
Mar 02, 2017 3422 3426 3361 3369 0 -50.91(-1.49%)
Mar 01, 2017 3387 3444 3353 3420 0 +75.84(+2.27%)
Feb 28, 2017 3371 3377 3336 3344 0 -32.46(-0.96%)
Feb 27, 2017 3353 3388 3334 3377 0 +21.82(+0.65%)
Feb 24, 2017 3326 3360 3301 3355 0 +0.77(+0.02%)
Feb 23, 2017 3404 3408 3335 3354 0 -24.17(-0.72%)
Feb 22, 2017 3384 3403 3361 3378 0 -19.49(-0.57%)
Feb 21, 2017 3393 3415 3371 3398 0 +6.71(+0.20%)
Feb 17, 2017 3391 3391 3391 3391 0 -10.44(-0.31%)
Feb 16, 2017 3420 3433 3381 3402 0 -19.39(-0.57%)
Feb 15, 2017 3368 3430 3356 3421 0 +53.79(+1.60%)
Feb 14, 2017 3354 3377 3296 3367 0 +10.54(+0.31%)
Feb 13, 2017 3351 3384 3340 3357 0 +21.69(+0.65%)
Feb 10, 2017 3319 3342 3301 3335 0 +25.16(+0.76%)
Feb 09, 2017 3274 3325 3260 3310 0 +42.71(+1.31%)
Feb 08, 2017 3289 3291 3251 3267 0 -25.07(-0.76%)
Feb 07, 2017 3303 3322 3280 3292 0 -5.79(-0.18%)
Feb 06, 2017 3326 3337 3273 3298 0 -24.62(-0.74%)
Feb 03, 2017 3311 3361 3279 3323 0 +43.21(+1.32%)
Feb 02, 2017 3369 3400 3246 3279 0 -131.90(-3.87%)
Feb 01, 2017 3435 3442 3374 3411 0 -15.92(-0.46%)
Jan 31, 2017 3421 3443 3380 3427 0 -4.28(-0.12%)
Jan 30, 2017 3428 3439 3391 3431 0 +1.63(+0.05%)
Jan 27, 2017 3430 3448 3413 3430 0 -0.46(-0.01%)
Jan 26, 2017 3438 3456 3406 3430 0 -8.35(-0.24%)
Jan 25, 2017 3408 3445 3383 3439 0 +46.08(+1.36%)
Jan 24, 2017 3326 3404 3320 3393 0 +74.92(+2.26%)
Jan 23, 2017 3325 3342 3298 3318 0 -11.42(-0.34%)
Jan 20, 2017 3332 3347 3308 3329 0 +7.81(+0.24%)
Jan 19, 2017 3331 3358 3307 3321 0 -9.11(-0.27%)
Jan 18, 2017 3324 3348 3316 3330 0 +11.71(+0.35%)
Jan 17, 2017 3346 3358 3304 3319 0 -41.14(-1.22%)
Jan 13, 2017 3360 3360 3360 3360 0 +24.73(+0.74%)
Jan 12, 2017 3341 3344 3285 3335 0 -9.25(-0.28%)
Jan 11, 2017 3327 3359 3269 3344 0 +18.60(+0.56%)
Jan 10, 2017 3286 3344 3280 3326 0 +42.14(+1.28%)
Jan 09, 2017 3288 3304 3267 3284 0 +0.18(+0.01%)
Jan 06, 2017 3264 3302 3250 3283 0 +21.42(+0.66%)
Jan 05, 2017 3281 3304 3235 3262 0 -22.42(-0.68%)
Jan 04, 2017 3265 3310 3258 3284 0 +28.87(+0.89%)
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.