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, 2017 3416 3437 3386 3423 0 +19.43(+0.57%)
Jul 28, 2017 3417 3442 3386 3404 0 -22.46(-0.66%)
Jul 27, 2017 3385 3437 3363 3426 0 +46.53(+1.38%)
Jul 26, 2017 3403 3414 3369 3379 0 -16.72(-0.49%)
Jul 25, 2017 3358 3441 3340 3396 0 -33.21(-0.97%)
Jul 24, 2017 3450 3462 3411 3429 0 -23.74(-0.69%)
Jul 21, 2017 3450 3481 3426 3453 0 +2.38(+0.07%)
Jul 20, 2017 3539 3563 3436 3451 0 -67.44(-1.92%)
Jul 19, 2017 3486 3523 3477 3518 0 +36.26(+1.04%)
Jul 18, 2017 3506 3515 3471 3482 0 -31.42(-0.89%)
Jul 17, 2017 3489 3529 3473 3513 0 +29.70(+0.85%)
Jul 14, 2017 3471 3499 3461 3484 0 +20.39(+0.59%)
Jul 13, 2017 3464 3481 3434 3463 0 +1.57(+0.05%)
Jul 12, 2017 3482 3505 3455 3462 0 -2.85(-0.08%)
Jul 11, 2017 3460 3476 3432 3465 0 +6.46(+0.19%)
Jul 10, 2017 3462 3484 3441 3458 0 -9.64(-0.28%)
Jul 07, 2017 3436 3478 3422 3468 0 +37.74(+1.10%)
Jul 06, 2017 3442 3467 3409 3430 0 -34.20(-0.99%)
Jul 05, 2017 3482 3494 3425 3464 0 -21.11(-0.61%)
Jul 03, 2017 3486 3506 3465 3485 0 +17.16(+0.49%)
Jun 30, 2017 3452 3489 3445 3468 0 +20.55(+0.60%)
Jun 29, 2017 3476 3492 3424 3448 0 -20.12(-0.58%)
Jun 28, 2017 3454 3480 3443 3468 0 +24.97(+0.73%)
Jun 27, 2017 3470 3476 3436 3443 0 -28.91(-0.83%)
Jun 26, 2017 3469 3493 3445 3472 0 +11.66(+0.34%)
Jun 23, 2017 3464 3487 3447 3460 0 -6.71(-0.19%)
Jun 22, 2017 3469 3492 3437 3467 0 -5.37(-0.15%)
Jun 21, 2017 3542 3544 3463 3472 0 -70.63(-1.99%)
Jun 20, 2017 3558 3570 3534 3543 0 -24.47(-0.69%)
Jun 19, 2017 3563 3583 3532 3567 0 +12.32(+0.35%)
Jun 16, 2017 3516 3559 3497 3555 0 +39.39(+1.12%)
Jun 15, 2017 3491 3526 3476 3515 0 -10.55(-0.30%)
Jun 14, 2017 3522 3544 3490 3526 0 +7.33(+0.21%)
Jun 13, 2017 3505 3528 3487 3519 0 +19.40(+0.55%)
Jun 12, 2017 3501 3524 3442 3499 0 -0.57(-0.02%)
Jun 09, 2017 3473 3522 3440 3500 0 +34.46(+0.99%)
Jun 08, 2017 3431 3503 3405 3465 0 -3.65(-0.11%)
Jun 07, 2017 3480 3494 3447 3469 0 -6.15(-0.18%)
Jun 06, 2017 3485 3499 3460 3475 0 -19.14(-0.55%)
Jun 05, 2017 3476 3512 3464 3494 0 +7.57(+0.22%)
Jun 02, 2017 3499 3526 3472 3487 0 +0.19(+0.01%)
Jun 01, 2017 3452 3497 3430 3487 0 +48.38(+1.41%)
May 31, 2017 3417 3451 3379 3438 0 +28.90(+0.85%)
May 30, 2017 3395 3425 3384 3409 0 +5.59(+0.16%)
May 26, 2017 3391 3419 3367 3404 0 +8.76(+0.26%)
May 25, 2017 3439 3467 3369 3395 0 -23.62(-0.69%)
May 24, 2017 3438 3448 3398 3419 0 -16.24(-0.47%)
May 23, 2017 3446 3454 3408 3435 0 -4.27(-0.12%)
May 22, 2017 3467 3496 3420 3439 0 -4.48(-0.13%)
May 19, 2017 3411 3458 3393 3444 0 +47.15(+1.39%)
May 18, 2017 3384 3417 3346 3396 0 +5.63(+0.17%)
May 17, 2017 3466 3461 3380 3391 0 -95.31(-2.73%)
May 16, 2017 3496 3503 3464 3486 0 -7.18(-0.21%)
May 15, 2017 3475 3508 3469 3493 0 +26.60(+0.77%)
May 12, 2017 3493 3498 3455 3467 0 -36.85(-1.05%)
May 11, 2017 3500 3515 3456 3503 0 -0.03(-0.00%)
May 10, 2017 3497 3522 3480 3504 0 +6.73(+0.19%)
May 09, 2017 3498 3517 3483 3497 0 +5.53(+0.16%)
May 08, 2017 3487 3505 3471 3491 0 -6.30(-0.18%)
May 05, 2017 3488 3505 3454 3498 0 +18.39(+0.53%)
May 04, 2017 3455 3493 3437 3479 0 +28.76(+0.83%)
May 03, 2017 3453 3467 3428 3450 0 -11.60(-0.34%)
May 02, 2017 3449 3478 3440 3462 0 +15.90(+0.46%)
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.