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 (%)
Nov 30, 2011 1595 1624 1588 1623 0 +65.75(+4.22%)
Nov 29, 2011 1557 1573 1546 1557 0 +14.32(+0.93%)
Nov 28, 2011 1536 1555 1526 1542 0 +54.95(+3.69%)
Nov 25, 2011 1492 1515 1482 1487 0 -10.69(-0.71%)
Nov 23, 2011 1498 1498 1498 0 -40.19(-2.61%)
Nov 22, 2011 1545 1554 1526 1538 0 -1.65(-0.11%)
Nov 21, 2011 1558 1566 1530 1540 0 -47.66(-3.00%)
Nov 18, 2011 1595 1606 1571 1588 0 +9.28(+0.59%)
Nov 17, 2011 1608 1612 1571 1578 0 -28.14(-1.75%)
Nov 16, 2011 1620 1641 1598 1607 0 -37.37(-2.27%)
Nov 15, 2011 1620 1664 1612 1644 0 +13.20(+0.81%)
Nov 14, 2011 1637 1645 1614 1631 0 -4.57(-0.28%)
Nov 11, 2011 1626 1654 1613 1635 0 +35.31(+2.21%)
Nov 10, 2011 1604 1617 1580 1600 0 +1.30(+0.08%)
Nov 09, 2011 1610 1634 1588 1599 0 -58.16(-3.51%)
Nov 08, 2011 1636 1660 1616 1657 0 +30.42(+1.87%)
Nov 07, 2011 1636 1643 1600 1626 0 -10.42(-0.64%)
Nov 04, 2011 1629 1643 1610 1637 0 -7.03(-0.43%)
Nov 03, 2011 1599 1654 1599 1644 0 +49.87(+3.13%)
Nov 02, 2011 1591 1610 1567 1594 0 +13.13(+0.83%)
Nov 01, 2011 1577 1612 1559 1581 0 -45.27(-2.78%)
Oct 31, 2011 1637 1654 1616 1626 0 -51.06(-3.04%)
Oct 28, 2011 1690 1704 1668 1677 0 -29.74(-1.74%)
Oct 27, 2011 1682 1730 1670 1707 0 +79.13(+4.86%)
Oct 26, 2011 1626 1645 1599 1628 0 +22.80(+1.42%)
Oct 25, 2011 1624 1633 1597 1605 0 -32.16(-1.96%)
Oct 24, 2011 1594 1646 1593 1637 0 +58.76(+3.72%)
Oct 21, 2011 1569 1587 1544 1578 0 +43.77(+2.85%)
Oct 20, 2011 1539 1546 1504 1535 0 -14.94(-0.96%)
Oct 19, 2011 1562 1579 1538 1550 0 -27.88(-1.77%)
Oct 18, 2011 1554 1591 1530 1577 0 +40.17(+2.61%)
Oct 17, 2011 1566 1575 1534 1537 0 -23.15(-1.48%)
Oct 14, 2011 1563 1570 1538 1560 0 -10.77(-0.69%)
Oct 13, 2011 1571 1584 1549 1571 0 +8.90(+0.57%)
Oct 12, 2011 1540 1579 1548 1562 0 +27.54(+1.79%)
Oct 11, 2011 1516 1543 1511 1535 0 +14.63(+0.96%)
Oct 10, 2011 1500 1523 1492 1520 0 +49.26(+3.35%)
Oct 07, 2011 1485 1496 1452 1471 0 -0.92(-0.06%)
Oct 06, 2011 1453 1479 1446 1472 0 +44.00(+3.08%)
Oct 05, 2011 1405 1437 1393 1428 0 +31.52(+2.26%)
Oct 04, 2011 1330 1398 1317 1396 0 +47.53(+3.52%)
Oct 03, 2011 1407 1420 1347 1349 0 -73.38(-5.16%)
Sep 30, 2011 1437 1452 1417 1422 0 -33.07(-2.27%)
Sep 29, 2011 1466 1478 1425 1455 0 +18.54(+1.29%)
Sep 28, 2011 1481 1488 1430 1437 0 -30.47(-2.08%)
Sep 27, 2011 1472 1503 1455 1467 0 +26.39(+1.83%)
Sep 26, 2011 1430 1444 1403 1441 0 +28.12(+1.99%)
Sep 23, 2011 1395 1437 1362 1413 0 +10.37(+0.74%)
Sep 22, 2011 1417 1436 1390 1402 0 -54.67(-3.75%)
Sep 21, 2011 1514 1524 1455 1457 0 -64.88(-4.26%)
Sep 20, 2011 1529 1560 1521 1522 0 -23.20(-1.50%)
Sep 19, 2011 1530 1559 1517 1545 0 -17.55(-1.12%)
Sep 16, 2011 1567 1580 1546 1563 0 +20.54(+1.33%)
Sep 15, 2011 1533 1548 1514 1542 0 +15.51(+1.02%)
Sep 14, 2011 1511 1546 1482 1526 0 +7.22(+0.48%)
Sep 13, 2011 1497 1530 1491 1519 0 +42.99(+2.91%)
Sep 12, 2011 1456 1481 1441 1476 0 -7.32(-0.49%)
Sep 09, 2011 1503 1528 1477 1484 0 -67.16(-4.33%)
Sep 08, 2011 1558 1578 1545 1551 0 -12.37(-0.79%)
Sep 07, 2011 1532 1568 1535 1563 0 +48.20(+3.18%)
Sep 06, 2011 1479 1519 1474 1515 0 -55.52(-3.54%)
Sep 02, 2011 1570 1570 1570 0 -56.37(-3.47%)
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.