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 (%)
Jan 31, 2019 3427 3467 3397 3447 0 +13.57(+0.40%)
Jan 30, 2019 3424 3452 3381 3433 0 +33.24(+0.98%)
Jan 29, 2019 3391 3428 3367 3400 0 +23.51(+0.70%)
Jan 28, 2019 3366 3398 3336 3376 0 -22.96(-0.68%)
Jan 25, 2019 3418 3450 3373 3399 0 +15.36(+0.45%)
Jan 24, 2019 3372 3413 3364 3384 0 +11.84(+0.35%)
Jan 23, 2019 3386 3409 3331 3372 0 +0.11(+0.00%)
Jan 22, 2019 3414 3424 3309 3372 0 -72.55(-2.11%)
Jan 18, 2019 3418 3464 3408 3445 0 +46.84(+1.38%)
Jan 17, 2019 3325 3418 3320 3398 0 +62.00(+1.86%)
Jan 16, 2019 3332 3363 3324 3336 0 +9.21(+0.28%)
Jan 15, 2019 3345 3358 3302 3327 0 -12.01(-0.36%)
Jan 14, 2019 3319 3367 3302 3339 0 +3.44(+0.10%)
Jan 11, 2019 3308 3347 3293 3335 0 +11.76(+0.35%)
Jan 10, 2019 3280 3331 3268 3323 0 +31.73(+0.96%)
Jan 09, 2019 3277 3316 3249 3292 0 +32.88(+1.01%)
Jan 08, 2019 3244 3270 3225 3259 0 +51.03(+1.59%)
Jan 07, 2019 3171 3241 3151 3208 0 +35.62(+1.12%)
Jan 04, 2019 3115 3188 3107 3172 0 +108.30(+3.53%)
Jan 03, 2019 3103 3145 3037 3064 0 -51.11(-1.64%)
Jan 02, 2019 3061 3130 3028 3115 0 +8.92(+0.29%)
Dec 31, 2018 3089 3121 3054 3106 0 +30.34(+0.99%)
Dec 28, 2018 3083 3125 3048 3076 0 -0.09(-0.00%)
Dec 27, 2018 2990 3078 2967 3076 0 +42.18(+1.39%)
Dec 26, 2018 2917 3038 2896 3034 0 +124.07(+4.26%)
Dec 24, 2018 2963 2978 2896 2910 0 -66.66(-2.24%)
Dec 21, 2018 3008 3066 2969 2976 0 -34.46(-1.14%)
Dec 20, 2018 3040 3076 2978 3011 0 -38.42(-1.26%)
Dec 19, 2018 3132 3185 3021 3049 0 -88.36(-2.82%)
Dec 18, 2018 3139 3178 3114 3137 0 +27.29(+0.88%)
Dec 17, 2018 3151 3184 3091 3110 0 -44.69(-1.42%)
Dec 14, 2018 3160 3218 3138 3155 0 -42.34(-1.32%)
Dec 13, 2018 3216 3244 3188 3197 0 -5.07(-0.16%)
Dec 12, 2018 3213 3248 3192 3202 0 +34.42(+1.09%)
Dec 11, 2018 3226 3248 3161 3168 0 -11.30(-0.36%)
Dec 10, 2018 3206 3223 3130 3179 0 -31.33(-0.98%)
Dec 07, 2018 3280 3326 3190 3210 0 -73.89(-2.25%)
Dec 06, 2018 3238 3289 3144 3284 0 -16.40(-0.50%)
Dec 04, 2018 3454 3456 3291 3301 0 -153.78(-4.45%)
Dec 03, 2018 3493 3535 3426 3455 0 -6.84(-0.20%)
Nov 30, 2018 3410 3468 3401 3461 0 +45.16(+1.32%)
Nov 29, 2018 3420 3442 3393 3416 0 -14.93(-0.44%)
Nov 28, 2018 3360 3434 3329 3431 0 +80.26(+2.40%)
Nov 27, 2018 3363 3368 3321 3351 0 -25.94(-0.77%)
Nov 26, 2018 3369 3403 3340 3377 0 +35.46(+1.06%)
Nov 23, 2018 3324 3376 3317 3341 0 -5.38(-0.16%)
Nov 21, 2018 3347 3347 3347 3347 0 +6.78(+0.20%)
Nov 20, 2018 3353 3398 3311 3340 0 -53.10(-1.56%)
Nov 19, 2018 3417 3444 3375 3393 0 -36.31(-1.06%)
Nov 16, 2018 3386 3444 3355 3429 0 +25.69(+0.75%)
Nov 15, 2018 3343 3413 3312 3404 0 +42.67(+1.27%)
Nov 14, 2018 3391 3426 3336 3361 0 -2.65(-0.08%)
Nov 13, 2018 3355 3438 3339 3364 0 +20.27(+0.61%)
Nov 12, 2018 3391 3402 3336 3343 0 -47.22(-1.39%)
Nov 09, 2018 3392 3418 3350 3391 0 -22.74(-0.67%)
Nov 08, 2018 3409 3441 3382 3413 0 -12.31(-0.36%)
Nov 07, 2018 3395 3442 3352 3426 0 +56.21(+1.67%)
Nov 06, 2018 3323 3390 3315 3369 0 +43.93(+1.32%)
Nov 05, 2018 3339 3368 3285 3326 0 -9.61(-0.29%)
Nov 02, 2018 3328 3365 3304 3335 0 +32.59(+0.99%)
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.