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 (%)
Jun 28, 2019 3521 3574 3510 3552 0 +39.13(+1.11%)
Jun 27, 2019 3501 3533 3482 3512 0 +7.65(+0.22%)
Jun 26, 2019 3517 3543 3495 3505 0 -10.46(-0.30%)
Jun 25, 2019 3528 3546 3490 3515 0 -3.46(-0.10%)
Jun 24, 2019 3525 3559 3499 3519 0 -3.57(-0.10%)
Jun 21, 2019 3566 3591 3489 3522 0 -60.66(-1.69%)
Jun 20, 2019 3569 3597 3537 3583 0 +49.77(+1.41%)
Jun 19, 2019 3537 3556 3500 3533 0 +3.78(+0.11%)
Jun 18, 2019 3490 3568 3478 3529 0 +68.22(+1.97%)
Jun 17, 2019 3511 3529 3455 3461 0 -48.18(-1.37%)
Jun 14, 2019 3517 3534 3474 3509 0 -13.23(-0.38%)
Jun 13, 2019 3507 3544 3483 3523 0 +27.21(+0.78%)
Jun 12, 2019 3523 3559 3482 3495 0 -34.87(-0.99%)
Jun 11, 2019 3552 3584 3517 3530 0 +6.86(+0.19%)
Jun 10, 2019 3521 3553 3510 3523 0 +16.71(+0.48%)
Jun 07, 2019 3506 3532 3492 3507 0 +18.03(+0.52%)
Jun 06, 2019 3512 3523 3443 3489 0 -14.80(-0.42%)
Jun 05, 2019 3486 3515 3446 3504 0 +30.31(+0.87%)
Jun 04, 2019 3414 3479 3407 3473 0 +93.74(+2.77%)
Jun 03, 2019 3346 3402 3333 3379 0 +29.54(+0.88%)
May 31, 2019 3352 3374 3331 3350 0 -38.86(-1.15%)
May 30, 2019 3382 3426 3361 3389 0 +13.30(+0.39%)
May 29, 2019 3343 3397 3321 3375 0 +13.34(+0.40%)
May 28, 2019 3412 3434 3357 3362 0 -46.01(-1.35%)
May 24, 2019 3426 3448 3376 3408 0 +2.36(+0.07%)
May 23, 2019 3431 3484 3371 3406 0 -103.42(-2.95%)
May 22, 2019 3525 3545 3488 3509 0 -35.73(-1.01%)
May 21, 2019 3517 3565 3511 3545 0 +54.93(+1.57%)
May 20, 2019 3527 3553 3474 3490 0 -66.75(-1.88%)
May 17, 2019 3584 3618 3553 3557 0 -58.99(-1.63%)
May 16, 2019 3607 3646 3593 3616 0 +21.51(+0.60%)
May 15, 2019 3563 3613 3547 3594 0 +9.74(+0.27%)
May 14, 2019 3565 3613 3555 3584 0 +30.83(+0.87%)
May 13, 2019 3622 3637 3538 3554 0 -127.74(-3.47%)
May 10, 2019 3662 3693 3610 3681 0 +4.55(+0.12%)
May 09, 2019 3647 3689 3618 3677 0 -0.57(-0.02%)
May 08, 2019 3700 3712 3666 3677 0 -20.19(-0.55%)
May 07, 2019 3711 3731 3674 3698 0 -52.42(-1.40%)
May 06, 2019 3707 3766 3688 3750 0 -22.54(-0.60%)
May 03, 2019 3720 3789 3719 3773 0 +65.65(+1.77%)
May 02, 2019 3661 3718 3645 3707 0 +41.56(+1.13%)
May 01, 2019 3704 3720 3654 3665 0 -28.90(-0.78%)
Apr 30, 2019 3716 3725 3666 3694 0 -13.83(-0.37%)
Apr 29, 2019 3704 3739 3683 3708 0 +12.13(+0.33%)
Apr 26, 2019 3670 3706 3657 3696 0 +22.98(+0.63%)
Apr 25, 2019 3704 3707 3643 3673 0 -49.70(-1.34%)
Apr 24, 2019 3738 3766 3698 3723 0 -16.40(-0.44%)
Apr 23, 2019 3713 3754 3686 3739 0 +39.88(+1.08%)
Apr 22, 2019 3692 3729 3642 3699 0 -45.14(-1.21%)
Apr 18, 2019 3720 3797 3704 3744 0 +111.17(+3.06%)
Apr 17, 2019 3642 3652 3607 3633 0 +10.31(+0.28%)
Apr 16, 2019 3593 3637 3570 3623 0 +19.30(+0.54%)
Apr 15, 2019 3617 3639 3591 3604 0 -7.10(-0.20%)
Apr 12, 2019 3610 3635 3580 3611 0 +27.75(+0.77%)
Apr 11, 2019 3552 3601 3538 3583 0 +37.78(+1.07%)
Apr 10, 2019 3557 3574 3505 3545 0 -15.90(-0.45%)
Apr 09, 2019 3591 3603 3548 3561 0 -45.95(-1.27%)
Apr 08, 2019 3590 3616 3566 3607 0 +6.65(+0.18%)
Apr 05, 2019 3588 3616 3579 3600 0 +23.11(+0.65%)
Apr 04, 2019 3555 3596 3543 3577 0 +32.86(+0.93%)
Apr 03, 2019 3546 3572 3526 3544 0 +20.85(+0.59%)
Apr 02, 2019 3524 3535 3486 3524 0 +1.11(+0.03%)
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.