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 (%)
Jul 31, 2020 3715 3741 3623 3717 0 -0.97(-0.03%)
Jul 30, 2020 3675 3742 3644 3717 0 -7.59(-0.20%)
Jul 29, 2020 3670 3744 3660 3725 0 +70.38(+1.93%)
Jul 28, 2020 3681 3735 3627 3655 0 -74.85(-2.01%)
Jul 27, 2020 3671 3772 3618 3730 0 +78.66(+2.15%)
Jul 24, 2020 3676 3692 3620 3651 0 -14.22(-0.39%)
Jul 23, 2020 3628 3709 3615 3665 0 +36.10(+0.99%)
Jul 22, 2020 3601 3656 3592 3629 0 +22.00(+0.61%)
Jul 21, 2020 3581 3644 3570 3607 0 +44.94(+1.26%)
Jul 20, 2020 3571 3600 3531 3562 0 -25.21(-0.70%)
Jul 17, 2020 3615 3653 3563 3587 0 -12.88(-0.36%)
Jul 16, 2020 3562 3630 3540 3600 0 +31.45(+0.88%)
Jul 15, 2020 3533 3585 3499 3569 0 +108.03(+3.12%)
Jul 14, 2020 3379 3464 3360 3461 0 +81.94(+2.43%)
Jul 13, 2020 3378 3427 3344 3379 0 +31.97(+0.96%)
Jul 10, 2020 3318 3355 3296 3347 0 +43.31(+1.31%)
Jul 09, 2020 3381 3388 3288 3303 0 -78.85(-2.33%)
Jul 08, 2020 3377 3406 3330 3382 0 +3.70(+0.11%)
Jul 07, 2020 3407 3434 3370 3379 0 -60.84(-1.77%)
Jul 06, 2020 3479 3491 3411 3439 0 +23.55(+0.69%)
Jul 02, 2020 3428 3485 3398 3416 0 +43.27(+1.28%)
Jul 01, 2020 3466 3478 3352 3373 0 -75.16(-2.18%)
Jun 30, 2020 3390 3473 3377 3448 0 +42.28(+1.24%)
Jun 29, 2020 3370 3424 3345 3406 0 +72.40(+2.17%)
Jun 26, 2020 3310 3368 3285 3333 0 +8.60(+0.26%)
Jun 25, 2020 3257 3330 3221 3324 0 +44.27(+1.35%)
Jun 24, 2020 3372 3381 3269 3280 0 -127.53(-3.74%)
Jun 23, 2020 3442 3453 3381 3408 0 +14.34(+0.42%)
Jun 22, 2020 3369 3409 3318 3393 0 -5.80(-0.17%)
Jun 19, 2020 3463 3483 3368 3399 0 -8.19(-0.24%)
Jun 18, 2020 3412 3450 3385 3407 0 -28.10(-0.82%)
Jun 17, 2020 3480 3490 3408 3436 0 -26.74(-0.77%)
Jun 16, 2020 3546 3564 3419 3462 0 +43.59(+1.28%)
Jun 15, 2020 3273 3442 3263 3419 0 +40.73(+1.21%)
Jun 12, 2020 3447 3495 3295 3378 0 +42.58(+1.28%)
Jun 11, 2020 3479 3491 3327 3335 0 -277.69(-7.69%)
Jun 10, 2020 3711 3715 3600 3613 0 -112.59(-3.02%)
Jun 09, 2020 3743 3774 3683 3726 0 -79.44(-2.09%)
Jun 08, 2020 3778 3875 3720 3805 0 +37.99(+1.01%)
Jun 05, 2020 3690 3798 3672 3767 0 +183.72(+5.13%)
Jun 04, 2020 3540 3609 3479 3583 0 +8.01(+0.22%)
Jun 03, 2020 3492 3594 3484 3575 0 +133.94(+3.89%)
Jun 02, 2020 3414 3472 3394 3441 0 +62.61(+1.85%)
Jun 01, 2020 3410 3449 3363 3379 0 -22.39(-0.66%)
May 29, 2020 3403 3459 3335 3401 0 -27.05(-0.79%)
May 28, 2020 3510 3529 3400 3428 0 -60.57(-1.74%)
May 27, 2020 3467 3549 3426 3489 0 +76.94(+2.26%)
May 26, 2020 3401 3469 3343 3412 0 +123.05(+3.74%)
May 22, 2020 3332 3338 3247 3289 0 -30.04(-0.91%)
May 21, 2020 3303 3353 3295 3319 0 +0.05(+0.00%)
May 20, 2020 3301 3365 3289 3319 0 +61.76(+1.90%)
May 19, 2020 3262 3337 3233 3257 0 -19.16(-0.58%)
May 18, 2020 3180 3309 3158 3276 0 +205.60(+6.70%)
May 15, 2020 3022 3109 2990 3071 0 +31.07(+1.02%)
May 14, 2020 2923 3043 2864 3040 0 +64.73(+2.18%)
May 13, 2020 3032 3061 2945 2975 0 -78.81(-2.58%)
May 12, 2020 3204 3214 3052 3054 0 -140.93(-4.41%)
May 11, 2020 3182 3229 3129 3195 0 -19.80(-0.62%)
May 08, 2020 3172 3230 3148 3214 0 +102.17(+3.28%)
May 07, 2020 3107 3168 3082 3112 0 +40.16(+1.31%)
May 06, 2020 3129 3140 3060 3072 0 -43.40(-1.39%)
May 05, 2020 3115 3177 3091 3115 0 +47.16(+1.54%)
May 04, 2020 3078 3104 3012 3068 0 -48.21(-1.55%)
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.