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, 2020 3403 3459 3335 3401 0 -27.05(-0.79%)
May 28, 2020 3510 3529 3400 3428 0 -60.57(-1.74%)
May 27, 2020 3467 3549 3426 3489 0 +76.94(+2.26%)
May 26, 2020 3401 3469 3343 3412 0 +123.05(+3.74%)
May 22, 2020 3332 3338 3247 3289 0 -30.04(-0.91%)
May 21, 2020 3303 3353 3295 3319 0 +0.05(+0.00%)
May 20, 2020 3301 3365 3289 3319 0 +61.76(+1.90%)
May 19, 2020 3262 3337 3233 3257 0 -19.16(-0.58%)
May 18, 2020 3180 3309 3158 3276 0 +205.60(+6.70%)
May 15, 2020 3022 3109 2990 3071 0 +31.07(+1.02%)
May 14, 2020 2923 3043 2864 3040 0 +64.73(+2.18%)
May 13, 2020 3032 3061 2945 2975 0 -78.81(-2.58%)
May 12, 2020 3204 3214 3052 3054 0 -140.93(-4.41%)
May 11, 2020 3182 3229 3129 3195 0 -19.80(-0.62%)
May 08, 2020 3172 3230 3148 3214 0 +102.17(+3.28%)
May 07, 2020 3107 3168 3082 3112 0 +40.16(+1.31%)
May 06, 2020 3129 3140 3060 3072 0 -43.40(-1.39%)
May 05, 2020 3115 3177 3091 3115 0 +47.16(+1.54%)
May 04, 2020 3078 3104 3012 3068 0 -48.21(-1.55%)
May 01, 2020 3180 3198 3088 3116 0 -112.57(-3.49%)
Apr 30, 2020 3318 3327 3217 3229 0 -137.73(-4.09%)
Apr 29, 2020 3288 3393 3247 3367 0 +145.33(+4.51%)
Apr 28, 2020 3247 3348 3175 3221 0 +66.72(+2.11%)
Apr 27, 2020 3029 3184 2994 3155 0 +156.11(+5.21%)
Apr 24, 2020 2969 3019 2933 2999 0 +51.62(+1.75%)
Apr 23, 2020 2933 3016 2922 2947 0 +23.02(+0.79%)
Apr 22, 2020 2922 2952 2867 2924 0 +62.24(+2.17%)
Apr 21, 2020 2883 2920 2828 2862 0 -100.86(-3.40%)
Apr 20, 2020 2991 3027 2936 2963 0 -91.21(-2.99%)
Apr 17, 2020 3040 3115 3006 3054 0 +100.23(+3.39%)
Apr 16, 2020 2926 2979 2866 2954 0 +24.60(+0.84%)
Apr 15, 2020 2956 2986 2888 2929 0 -115.11(-3.78%)
Apr 14, 2020 3050 3117 2994 3044 0 +59.33(+1.99%)
Apr 13, 2020 3113 3116 2956 2985 0 -140.65(-4.50%)
Apr 09, 2020 3086 3177 3042 3125 0 +93.32(+3.08%)
Apr 08, 2020 2968 3061 2912 3032 0 +96.45(+3.29%)
Apr 07, 2020 3026 3103 2926 2936 0 +15.17(+0.52%)
Apr 06, 2020 2816 2953 2796 2920 0 +222.46(+8.25%)
Apr 03, 2020 2787 2835 2660 2698 0 -101.98(-3.64%)
Apr 02, 2020 2738 2852 2699 2800 0 +39.35(+1.43%)
Apr 01, 2020 2793 2856 2699 2761 0 -145.17(-5.00%)
Mar 31, 2020 2941 2989 2860 2906 0 -60.15(-2.03%)
Mar 30, 2020 2862 2980 2817 2966 0 +111.02(+3.89%)
Mar 27, 2020 2854 2949 2759 2855 0 -105.11(-3.55%)
Mar 26, 2020 2833 2978 2785 2960 0 +160.32(+5.73%)
Mar 25, 2020 2724 2912 2650 2800 0 +92.82(+3.43%)
Mar 24, 2020 2576 2736 2541 2707 0 +236.51(+9.57%)
Mar 23, 2020 2592 2627 2378 2470 0 -168.54(-6.39%)
Mar 20, 2020 2835 2871 2593 2639 0 -179.59(-6.37%)
Mar 19, 2020 2760 2951 2671 2819 0 +32.03(+1.15%)
Mar 18, 2020 2825 2926 2550 2786 0 -228.10(-7.57%)
Mar 17, 2020 2960 3091 2801 3015 0 +110.79(+3.82%)
Mar 16, 2020 2903 3136 2811 2904 0 -336.57(-10.39%)
Mar 13, 2020 3176 3255 3037 3240 0 +211.50(+6.98%)
Mar 12, 2020 3034 3199 2844 3029 0 -228.76(-7.02%)
Mar 11, 2020 3405 3426 3227 3258 0 -234.52(-6.72%)
Mar 10, 2020 3442 3532 3318 3492 0 +130.95(+3.90%)
Mar 09, 2020 3359 3502 3192 3361 0 -223.37(-6.23%)
Mar 06, 2020 3453 3602 3432 3585 0 +28.17(+0.79%)
Mar 05, 2020 3660 3701 3510 3556 0 -176.43(-4.73%)
Mar 04, 2020 3675 3742 3625 3733 0 +122.29(+3.39%)
Mar 03, 2020 3660 3750 3579 3611 0 -56.77(-1.55%)
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.