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 29, 2015 3065 3077 3013 3021 0 -39.55(-1.29%)
May 28, 2015 3081 3088 3048 3061 0 -23.22(-0.75%)
May 27, 2015 3059 3093 3048 3084 0 +39.12(+1.28%)
May 26, 2015 3063 3071 3034 3045 0 -28.54(-0.93%)
May 22, 2015 3074 3074 3074 3074 0 -3.23(-0.10%)
May 21, 2015 3057 3088 3052 3077 0 +13.67(+0.45%)
May 20, 2015 3074 3078 3044 3063 0 -9.20(-0.30%)
May 19, 2015 3058 3081 3035 3072 0 +11.50(+0.38%)
May 18, 2015 3049 3071 3042 3061 0 -1.15(-0.04%)
May 15, 2015 3090 3094 3049 3062 0 -25.77(-0.83%)
May 14, 2015 3068 3100 3057 3088 0 +35.51(+1.16%)
May 13, 2015 3035 3064 3021 3052 0 +31.70(+1.05%)
May 12, 2015 3007 3031 2988 3021 0 +5.19(+0.17%)
May 11, 2015 3005 3029 2988 3015 0 +8.09(+0.27%)
May 08, 2015 3010 3028 2996 3007 0 +20.98(+0.70%)
May 07, 2015 2979 3004 2965 2986 0 +0.45(+0.02%)
May 06, 2015 2973 2992 2955 2986 0 +22.22(+0.75%)
May 05, 2015 2982 3007 2956 2964 0 -21.87(-0.73%)
May 04, 2015 2978 3005 2970 2986 0 +11.54(+0.39%)
May 01, 2015 2957 2993 2944 2974 0 +27.31(+0.93%)
Apr 30, 2015 2970 2989 2938 2947 0 -35.75(-1.20%)
Apr 29, 2015 2969 2999 2949 2982 0 -0.61(-0.02%)
Apr 28, 2015 2992 3003 2968 2983 0 -16.89(-0.56%)
Apr 27, 2015 3025 3037 2991 3000 0 -15.55(-0.52%)
Apr 24, 2015 3027 3044 2995 3016 0 -6.68(-0.22%)
Apr 23, 2015 2992 3038 2964 3022 0 +44.71(+1.50%)
Apr 22, 2015 2973 2991 2944 2977 0 +3.42(+0.11%)
Apr 21, 2015 2996 3000 2946 2974 0 +12.41(+0.42%)
Apr 20, 2015 2935 2972 2930 2962 0 +43.54(+1.49%)
Apr 17, 2015 2932 2939 2904 2918 0 -36.81(-1.25%)
Apr 16, 2015 2958 2974 2935 2955 0 -9.91(-0.33%)
Apr 15, 2015 2950 2977 2943 2965 0 +23.00(+0.78%)
Apr 14, 2015 2932 2952 2909 2942 0 +9.62(+0.33%)
Apr 13, 2015 2935 2959 2920 2932 0 -6.35(-0.22%)
Apr 10, 2015 2938 2947 2921 2939 0 +7.23(+0.25%)
Apr 09, 2015 2937 2953 2918 2931 0 -6.59(-0.22%)
Apr 08, 2015 2942 2963 2915 2938 0 -7.48(-0.25%)
Apr 07, 2015 2993 2999 2943 2945 0 -45.96(-1.54%)
Apr 06, 2015 2938 3020 2932 2991 0 +31.38(+1.06%)
Apr 02, 2015 2960 2960 2960 2960 0 +3.20(+0.11%)
Apr 01, 2015 2963 2992 2938 2957 0 -10.49(-0.35%)
Mar 31, 2015 2954 2976 2933 2967 0 +3.66(+0.12%)
Mar 30, 2015 2935 2975 2934 2964 0 +42.50(+1.45%)
Mar 27, 2015 2892 2927 2883 2921 0 +28.05(+0.97%)
Mar 26, 2015 2891 2916 2875 2893 0 -9.23(-0.32%)
Mar 25, 2015 2937 2953 2901 2902 0 -28.60(-0.98%)
Mar 24, 2015 2917 2945 2896 2931 0 +10.60(+0.36%)
Mar 23, 2015 2936 2953 2910 2920 0 -10.46(-0.36%)
Mar 20, 2015 2959 2980 2923 2931 0 -20.18(-0.68%)
Mar 19, 2015 2961 2982 2930 2951 0 -20.91(-0.70%)
Mar 18, 2015 2926 2982 2897 2972 0 +37.48(+1.28%)
Mar 17, 2015 2930 2953 2907 2934 0 +0.20(+0.01%)
Mar 16, 2015 2920 2944 2901 2934 0 +30.06(+1.04%)
Mar 13, 2015 2934 2940 2881 2904 0 -34.04(-1.16%)
Mar 12, 2015 2919 2951 2904 2938 0 +37.14(+1.28%)
Mar 11, 2015 2891 2916 2865 2901 0 +11.24(+0.39%)
Mar 10, 2015 2906 2922 2879 2890 0 -60.98(-2.07%)
Mar 09, 2015 2943 2966 2935 2951 0 +8.01(+0.27%)
Mar 06, 2015 2960 2975 2931 2943 0 -37.05(-1.24%)
Mar 05, 2015 2981 3000 2965 2980 0 -2.01(-0.07%)
Mar 04, 2015 2982 3009 2963 2982 0 -30.23(-1.00%)
Mar 03, 2015 3011 3013 2994 3012 0 -4.55(-0.15%)
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.