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, 2020 2941 2989 2860 2906 0 -60.15(-2.03%)
Mar 30, 2020 2862 2980 2817 2966 0 +111.02(+3.89%)
Mar 27, 2020 2854 2949 2759 2855 0 -105.11(-3.55%)
Mar 26, 2020 2833 2978 2785 2960 0 +160.32(+5.73%)
Mar 25, 2020 2724 2912 2650 2800 0 +92.82(+3.43%)
Mar 24, 2020 2576 2736 2541 2707 0 +236.51(+9.57%)
Mar 23, 2020 2592 2627 2378 2470 0 -168.54(-6.39%)
Mar 20, 2020 2835 2871 2593 2639 0 -179.59(-6.37%)
Mar 19, 2020 2760 2951 2671 2819 0 +32.03(+1.15%)
Mar 18, 2020 2825 2926 2550 2786 0 -228.10(-7.57%)
Mar 17, 2020 2960 3091 2801 3015 0 +110.79(+3.82%)
Mar 16, 2020 2903 3136 2811 2904 0 -336.57(-10.39%)
Mar 13, 2020 3176 3255 3037 3240 0 +211.50(+6.98%)
Mar 12, 2020 3034 3199 2844 3029 0 -228.76(-7.02%)
Mar 11, 2020 3405 3426 3227 3258 0 -234.52(-6.72%)
Mar 10, 2020 3442 3532 3318 3492 0 +130.95(+3.90%)
Mar 09, 2020 3359 3502 3192 3361 0 -223.37(-6.23%)
Mar 06, 2020 3453 3602 3432 3585 0 +28.17(+0.79%)
Mar 05, 2020 3660 3701 3510 3556 0 -176.43(-4.73%)
Mar 04, 2020 3675 3742 3625 3733 0 +122.29(+3.39%)
Mar 03, 2020 3660 3750 3579 3611 0 -56.77(-1.55%)
Mar 02, 2020 3553 3683 3506 3667 0 +138.83(+3.93%)
Feb 28, 2020 3502 3571 3439 3528 0 -69.49(-1.93%)
Feb 27, 2020 3608 3704 3566 3598 0 -72.12(-1.97%)
Feb 26, 2020 3732 3771 3656 3670 0 -38.71(-1.04%)
Feb 25, 2020 3835 3846 3705 3709 0 -115.98(-3.03%)
Feb 24, 2020 3799 3866 3780 3825 0 -79.85(-2.05%)
Feb 21, 2020 3908 3938 3876 3905 0 -15.34(-0.39%)
Feb 20, 2020 3900 3950 3882 3920 0 +11.27(+0.29%)
Feb 19, 2020 3944 3961 3895 3909 0 -21.76(-0.55%)
Feb 18, 2020 3918 3949 3895 3930 0 -3.48(-0.09%)
Feb 14, 2020 3920 3959 3904 3934 0 +15.04(+0.38%)
Feb 13, 2020 3961 3995 3904 3919 0 -30.86(-0.78%)
Feb 12, 2020 3945 3971 3911 3950 0 +22.15(+0.56%)
Feb 11, 2020 3938 3966 3912 3928 0 +6.27(+0.16%)
Feb 10, 2020 3903 3934 3884 3921 0 +7.84(+0.20%)
Feb 07, 2020 3938 3951 3892 3914 0 -51.27(-1.29%)
Feb 06, 2020 4037 4041 3937 3965 0 -44.50(-1.11%)
Feb 05, 2020 4023 4045 3987 4009 0 +18.80(+0.47%)
Feb 04, 2020 3993 4049 3954 3990 0 +53.13(+1.35%)
Feb 03, 2020 3891 3961 3873 3937 0 +70.12(+1.81%)
Jan 31, 2020 3940 3956 3846 3867 0 -93.39(-2.36%)
Jan 30, 2020 3957 3987 3918 3961 0 -28.72(-0.72%)
Jan 29, 2020 4010 4027 3978 3989 0 -5.80(-0.15%)
Jan 28, 2020 3963 4019 3948 3995 0 +47.03(+1.19%)
Jan 27, 2020 3931 3987 3911 3948 0 -48.35(-1.21%)
Jan 24, 2020 4058 4064 3972 3996 0 -55.32(-1.37%)
Jan 23, 2020 4019 4067 3991 4052 0 +17.79(+0.44%)
Jan 22, 2020 4059 4080 4020 4034 0 -12.53(-0.31%)
Jan 21, 2020 4065 4076 4020 4047 0 -27.20(-0.67%)
Jan 17, 2020 4093 4121 4058 4074 0 -9.41(-0.23%)
Jan 16, 2020 4061 4092 4050 4083 0 +46.11(+1.14%)
Jan 15, 2020 4042 4073 4013 4037 0 -13.90(-0.34%)
Jan 14, 2020 4049 4074 4026 4051 0 +4.37(+0.11%)
Jan 13, 2020 4022 4051 4010 4047 0 +31.00(+0.77%)
Jan 10, 2020 4035 4048 3999 4016 0 -16.09(-0.40%)
Jan 09, 2020 4029 4055 4003 4032 0 +15.10(+0.38%)
Jan 08, 2020 3986 4033 3983 4017 0 +35.10(+0.88%)
Jan 07, 2020 3988 4005 3956 3981 0 -15.94(-0.40%)
Jan 06, 2020 3980 4005 3956 3997 0 -6.10(-0.15%)
Jan 03, 2020 3975 4010 3949 4003 0 -17.10(-0.43%)
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.