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 (%)
Sep 30, 2010 1242 1260 1229 1244 0 -440.90(-26.17%)
Sep 29, 2010 1234 1690 1673 1685 0 +3.96(+0.24%)
Sep 28, 2010 1232 1686 1660 1681 0 +7.69(+0.46%)
Sep 27, 2010 1228 1684 1661 1673 0 -1.58(-0.09%)
Sep 24, 2010 1210 1680 1650 1675 0 +29.26(+1.78%)
Sep 23, 2010 1195 1665 1643 1646 0 -16.19(-0.97%)
Sep 22, 2010 1227 1679 1653 1662 0 -9.09(-0.54%)
Sep 21, 2010 1232 1684 1663 1671 0 -3.52(-0.21%)
Sep 20, 2010 1208 1678 1647 1674 0 +25.22(+1.53%)
Sep 17, 2010 1199 1652 1630 1649 0 +14.57(+0.89%)
Sep 15, 2010 1180 1639 1621 1635 0 +1.68(+0.10%)
Sep 14, 2010 1185 1642 1623 1633 0 +1.41(+0.09%)
Sep 13, 2010 1176 1637 1617 1632 0 +19.66(+1.22%)
Sep 10, 2010 1155 1618 1607 1612 0 +2.55(+0.16%)
Sep 09, 2010 1177 1624 1597 1609 0 -1.01(-0.06%)
Sep 08, 2010 1149 1616 1602 1610 0 +5.08(+0.32%)
Sep 07, 2010 1162 1619 1601 1605 0 -5.16(-0.32%)
Sep 03, 2010 1610 1610 1610 0 +19.29(+1.21%)
Sep 02, 2010 1134 1595 1573 1591 0 +13.47(+0.85%)
Sep 01, 2010 1112 1583 1551 1578 0 +35.56(+2.31%)
Aug 31, 2010 1092 1552 1523 1542 0 -10.51(-0.68%)
Aug 30, 2010 1117 1571 1547 1553 0 -13.73(-0.88%)
Aug 27, 2010 1121 1576 1544 1566 0 +27.90(+1.81%)
Aug 26, 2010 1109 1565 1536 1539 0 -10.24(-0.66%)
Aug 25, 2010 1082 1553 1520 1549 0 +12.76(+0.83%)
Aug 24, 2010 1099 1551 1526 1536 0 -18.79(-1.21%)
Aug 23, 2010 1128 1578 1553 1555 0 -19.32(-1.23%)
Aug 20, 2010 1122 1577 1555 1574 0 -4.09(-0.26%)
Aug 19, 2010 1161 1610 1572 1578 0 -24.71(-1.54%)
Aug 18, 2010 1145 1612 1579 1603 0 +11.92(+0.75%)
Aug 17, 2010 1139 1600 1580 1591 0 +16.78(+1.07%)
Aug 16, 2010 1118 1584 1557 1574 0 +9.70(+0.62%)
Aug 13, 2010 1111 1576 1559 1565 0 -4.03(-0.26%)
Aug 12, 2010 1116 1574 1552 1569 0 -0.82(-0.05%)
Aug 11, 2010 1143 1588 1563 1569 0 -47.11(-2.91%)
Aug 10, 2010 1169 1628 1601 1616 0 -1.53(-0.09%)
Aug 09, 2010 1178 1626 1611 1618 0 -1.20(-0.07%)
Aug 06, 2010 1157 1626 1601 1619 0 +0.73(+0.05%)
Aug 05, 2010 1176 1629 1609 1618 0 -12.79(-0.78%)
Aug 04, 2010 1183 1643 1617 1631 0 -2.63(-0.16%)
Aug 03, 2010 1195 1650 1628 1634 0 -14.46(-0.88%)
Aug 02, 2010 1185 1653 1619 1648 0 +42.89(+2.67%)
Jul 30, 2010 1162 1625 1578 1605 0 -26.16(-1.60%)
Jul 29, 2010 1186 1643 1615 1632 0 +6.78(+0.42%)
Jul 28, 2010 1190 1646 1619 1625 0 -18.31(-1.11%)
Jul 27, 2010 1219 1668 1633 1643 0 -19.16(-1.15%)
Jul 26, 2010 1203 1666 1638 1662 0 +14.75(+0.90%)
Jul 23, 2010 1177 1650 1613 1648 0 +31.02(+1.92%)
Jul 22, 2010 1149 1621 1593 1617 0 +35.39(+2.24%)
Jul 21, 2010 1144 1601 1575 1581 0 -6.13(-0.39%)
Jul 20, 2010 1110 1589 1553 1587 0 +23.42(+1.50%)
Jul 19, 2010 1111 1570 1550 1564 0 +3.38(+0.22%)
Jul 16, 2010 1121 1595 1556 1560 0 -41.58(-2.60%)
Jul 15, 2010 1161 1609 1586 1602 0 -7.32(-0.45%)
Jul 14, 2010 1158 1617 1589 1609 0 +5.84(+0.36%)
Jul 13, 2010 1145 1611 1583 1604 0 +25.74(+1.63%)
Jul 12, 2010 1132 1587 1565 1578 0 -1.29(-0.08%)
Jul 09, 2010 1124 1584 1558 1579 0 +15.96(+1.02%)
Jul 08, 2010 1118 1570 1550 1563 0 +6.62(+0.43%)
Jul 07, 2010 1085 1560 1523 1557 0 +33.47(+2.20%)
Jul 06, 2010 1091 1548 1516 1523 0 +7.78(+0.51%)
Jul 02, 2010 1074 1536 1509 1515 0 -11.36(-0.74%)
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.