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 (%)
May 31, 2018 3389 3397 3310 3324 0 -67.75(-2.00%)
May 30, 2018 3367 3412 3347 3392 0 +37.39(+1.11%)
May 29, 2018 3357 3395 3329 3354 0 -26.47(-0.78%)
May 25, 2018 3381 3381 3381 3381 0 -27.36(-0.80%)
May 24, 2018 3384 3424 3359 3408 0 +29.74(+0.88%)
May 23, 2018 3377 3394 3350 3378 0 -16.02(-0.47%)
May 22, 2018 3445 3453 3391 3394 0 -48.20(-1.40%)
May 21, 2018 3392 3451 3389 3442 0 +74.73(+2.22%)
May 18, 2018 3352 3386 3344 3368 0 +6.91(+0.21%)
May 17, 2018 3349 3382 3340 3361 0 +20.35(+0.61%)
May 16, 2018 3311 3363 3303 3340 0 +33.13(+1.00%)
May 15, 2018 3285 3319 3260 3307 0 +2.41(+0.07%)
May 14, 2018 3330 3350 3288 3305 0 -33.54(-1.00%)
May 11, 2018 3310 3350 3301 3338 0 +30.54(+0.92%)
May 10, 2018 3295 3321 3276 3308 0 +15.27(+0.46%)
May 09, 2018 3310 3316 3272 3293 0 -5.99(-0.18%)
May 08, 2018 3276 3310 3268 3299 0 +24.42(+0.75%)
May 07, 2018 3250 3294 3242 3274 0 +24.17(+0.74%)
May 04, 2018 3184 3269 3178 3250 0 +45.39(+1.42%)
May 03, 2018 3210 3243 3151 3205 0 -12.89(-0.40%)
May 02, 2018 3219 3263 3202 3218 0 -1.99(-0.06%)
May 01, 2018 3199 3231 3151 3220 0 +31.31(+0.98%)
Apr 30, 2018 3236 3248 3186 3188 0 -44.58(-1.38%)
Apr 27, 2018 3244 3254 3207 3233 0 -12.51(-0.39%)
Apr 26, 2018 3248 3275 3208 3245 0 -0.04(-0.00%)
Apr 25, 2018 3236 3273 3199 3245 0 +4.20(+0.13%)
Apr 24, 2018 3300 3350 3191 3241 0 -48.65(-1.48%)
Apr 23, 2018 3341 3380 3277 3290 0 -46.44(-1.39%)
Apr 20, 2018 3395 3405 3317 3336 0 -60.95(-1.79%)
Apr 19, 2018 3402 3459 3351 3397 0 +58.12(+1.74%)
Apr 18, 2018 3335 3380 3317 3339 0 +11.90(+0.36%)
Apr 17, 2018 3353 3364 3307 3327 0 -6.44(-0.19%)
Apr 16, 2018 3325 3360 3309 3334 0 +32.94(+1.00%)
Apr 13, 2018 3321 3332 3284 3301 0 -2.29(-0.07%)
Apr 12, 2018 3300 3327 3283 3303 0 +22.45(+0.68%)
Apr 11, 2018 3303 3314 3262 3281 0 -44.82(-1.35%)
Apr 10, 2018 3313 3351 3293 3325 0 +56.22(+1.72%)
Apr 09, 2018 3310 3327 3265 3269 0 -18.79(-0.57%)
Apr 06, 2018 3353 3375 3247 3288 0 -90.00(-2.66%)
Apr 05, 2018 3384 3410 3349 3378 0 +9.80(+0.29%)
Apr 04, 2018 3277 3375 3265 3368 0 +38.86(+1.17%)
Apr 03, 2018 3281 3338 3274 3329 0 +54.46(+1.66%)
Apr 02, 2018 3342 3349 3228 3275 0 -76.75(-2.29%)
Mar 29, 2018 3352 3352 3352 3352 0 +46.40(+1.40%)
Mar 28, 2018 3310 3336 3278 3305 0 +2.28(+0.07%)
Mar 27, 2018 3364 3384 3283 3303 0 -52.59(-1.57%)
Mar 26, 2018 3332 3363 3297 3355 0 +71.96(+2.19%)
Mar 23, 2018 3345 3379 3281 3283 0 -58.11(-1.74%)
Mar 22, 2018 3405 3436 3338 3342 0 -94.06(-2.74%)
Mar 21, 2018 3427 3468 3409 3436 0 +11.20(+0.33%)
Mar 20, 2018 3417 3463 3399 3424 0 +16.05(+0.47%)
Mar 19, 2018 3430 3445 3370 3408 0 -30.64(-0.89%)
Mar 16, 2018 3414 3459 3409 3439 0 +24.41(+0.71%)
Mar 15, 2018 3428 3453 3401 3415 0 -6.20(-0.18%)
Mar 14, 2018 3455 3494 3363 3421 0 -23.17(-0.67%)
Mar 13, 2018 3465 3492 3432 3444 0 +9.70(+0.28%)
Mar 12, 2018 3452 3471 3402 3434 0 -14.62(-0.42%)
Mar 09, 2018 3438 3479 3405 3449 0 +32.03(+0.94%)
Mar 08, 2018 3442 3464 3376 3417 0 -9.83(-0.29%)
Mar 07, 2018 3427 3437 3407 3427 0 +8.84(+0.26%)
Mar 06, 2018 3396 3433 3371 3418 0 +36.72(+1.09%)
Mar 05, 2018 3325 3396 3311 3381 0 +41.03(+1.23%)
Mar 02, 2018 3318 3352 3289 3340 0 -5.63(-0.17%)
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.