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 (%)
Apr 30, 2014 2594 2634 2576 2620 0 +26.22(+1.01%)
Apr 29, 2014 2608 2621 2581 2594 0 -8.85(-0.34%)
Apr 28, 2014 2611 2625 2557 2603 0 +8.96(+0.35%)
Apr 25, 2014 2607 2623 2574 2594 0 -23.77(-0.91%)
Apr 24, 2014 2620 2637 2571 2618 0 +8.09(+0.31%)
Apr 23, 2014 2621 2656 2574 2609 0 -49.23(-1.85%)
Apr 22, 2014 2666 2683 2645 2659 0 -1.83(-0.07%)
Apr 21, 2014 2653 2675 2631 2661 0 +6.81(+0.26%)
Apr 17, 2014 2654 2654 2654 0 +41.45(+1.59%)
Apr 16, 2014 2577 2618 2573 2612 0 +51.52(+2.01%)
Apr 15, 2014 2569 2591 2531 2561 0 -5.50(-0.21%)
Apr 14, 2014 2573 2592 2542 2566 0 +14.67(+0.57%)
Apr 11, 2014 2569 2590 2548 2552 0 -28.15(-1.09%)
Apr 10, 2014 2617 2639 2574 2580 0 -53.16(-2.02%)
Apr 09, 2014 2603 2638 2586 2633 0 +38.79(+1.50%)
Apr 08, 2014 2576 2609 2554 2594 0 +2.74(+0.11%)
Apr 07, 2014 2629 2643 2573 2591 0 -41.15(-1.56%)
Apr 04, 2014 2693 2708 2626 2633 0 -39.94(-1.49%)
Apr 03, 2014 2697 2703 2659 2672 0 -18.75(-0.70%)
Apr 02, 2014 2692 2716 2680 2691 0 -1.03(-0.04%)
Apr 01, 2014 2678 2702 2661 2692 0 +16.87(+0.63%)
Mar 31, 2014 2670 2700 2654 2675 0 +22.86(+0.86%)
Mar 28, 2014 2639 2681 2627 2652 0 +21.10(+0.80%)
Mar 27, 2014 2633 2645 2608 2631 0 -8.08(-0.31%)
Mar 26, 2014 2704 2714 2638 2639 0 -45.29(-1.69%)
Mar 25, 2014 2718 2739 2658 2685 0 +26.77(+1.01%)
Mar 24, 2014 2710 2721 2640 2658 0 -43.20(-1.60%)
Mar 21, 2014 2705 2741 2680 2701 0 +13.53(+0.50%)
Mar 20, 2014 2676 2702 2665 2688 0 +0.86(+0.03%)
Mar 19, 2014 2698 2715 2672 2687 0 -15.96(-0.59%)
Mar 18, 2014 2689 2710 2676 2703 0 +17.36(+0.65%)
Mar 17, 2014 2681 2710 2669 2685 0 +19.32(+0.72%)
Mar 14, 2014 2648 2683 2645 2666 0 +18.73(+0.71%)
Mar 13, 2014 2704 2706 2636 2647 0 -47.03(-1.75%)
Mar 12, 2014 2694 2710 2676 2694 0 -16.86(-0.62%)
Mar 11, 2014 2745 2754 2703 2711 0 -25.84(-0.94%)
Mar 10, 2014 2740 2752 2712 2737 0 -11.77(-0.43%)
Mar 07, 2014 2754 2763 2733 2749 0 +8.96(+0.33%)
Mar 06, 2014 2734 2749 2723 2740 0 +14.03(+0.51%)
Mar 05, 2014 2742 2749 2716 2726 0 -14.61(-0.53%)
Mar 04, 2014 2732 2759 2723 2740 0 +44.62(+1.66%)
Mar 03, 2014 2690 2717 2671 2696 0 -30.19(-1.11%)
Feb 28, 2014 2721 2746 2705 2726 0 +8.42(+0.31%)
Feb 27, 2014 2700 2724 2687 2718 0 +14.20(+0.53%)
Feb 26, 2014 2681 2723 2674 2703 0 +31.09(+1.16%)
Feb 25, 2014 2679 2691 2656 2672 0 -7.12(-0.27%)
Feb 24, 2014 2687 2707 2661 2679 0 +10.54(+0.39%)
Feb 21, 2014 2683 2697 2658 2669 0 -10.97(-0.41%)
Feb 20, 2014 2659 2694 2640 2680 0 +23.69(+0.89%)
Feb 19, 2014 2676 2698 2652 2656 0 -26.88(-1.00%)
Feb 18, 2014 2673 2694 2647 2683 0 +17.77(+0.67%)
Feb 14, 2014 2665 2665 2665 0 +35.26(+1.34%)
Feb 13, 2014 2593 2635 2582 2630 0 +19.66(+0.75%)
Feb 12, 2014 2605 2628 2595 2610 0 +7.80(+0.30%)
Feb 11, 2014 2551 2614 2552 2603 0 -52.36(-1.97%)
Feb 10, 2014 2666 2674 2632 2655 0 +62.43(+2.41%)
Feb 07, 2014 2553 2600 2534 2593 0 +54.87(+2.16%)
Feb 06, 2014 2468 2548 2459 2538 0 +95.69(+3.92%)
Feb 05, 2014 2449 2473 2426 2442 0 -13.95(-0.57%)
Feb 04, 2014 2439 2472 2414 2456 0 +24.23(+1.00%)
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.