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 (%)
Sep 26, 2016 2807 2825 2777 2804 0 -9.79(-0.35%)
Sep 23, 2016 2824 2834 2807 2814 0 -19.61(-0.69%)
Sep 22, 2016 2820 2847 2807 2834 0 +30.11(+1.07%)
Sep 21, 2016 2789 2810 2775 2804 0 +22.01(+0.79%)
Sep 20, 2016 2803 2805 2773 2782 0 -5.66(-0.20%)
Sep 19, 2016 2779 2800 2768 2787 0 -376.67(-11.90%)
Sep 16, 2016 3165 3177 3143 3164 0 -10.52(-0.33%)
Sep 15, 2016 3144 3187 3140 3175 0 +27.65(+0.88%)
Sep 14, 2016 3149 3162 3130 3147 0 -0.02(-0.00%)
Sep 13, 2016 3167 3185 3135 3147 0 -40.83(-1.28%)
Sep 12, 2016 3157 3202 3143 3188 0 +10.85(+0.34%)
Sep 09, 2016 3237 3249 3176 3177 0 -86.71(-2.66%)
Sep 08, 2016 3269 3288 3252 3264 0 -11.69(-0.36%)
Sep 07, 2016 3278 3296 3259 3275 0 -5.32(-0.16%)
Sep 06, 2016 3296 3308 3262 3281 0 -8.13(-0.25%)
Sep 02, 2016 3289 3289 3289 3289 0 +17.73(+0.54%)
Sep 01, 2016 3275 3285 3236 3271 0 +3.53(+0.11%)
Aug 31, 2016 3292 3298 3256 3267 0 -25.46(-0.77%)
Aug 30, 2016 3303 3309 3279 3293 0 -6.75(-0.20%)
Aug 29, 2016 3287 3316 3283 3300 0 +16.35(+0.50%)
Aug 26, 2016 3315 3332 3272 3283 0 -23.69(-0.72%)
Aug 25, 2016 3287 3318 3268 3307 0 +11.54(+0.35%)
Aug 24, 2016 3299 3318 3280 3296 0 -8.19(-0.25%)
Aug 23, 2016 3292 3315 3280 3304 0 +23.43(+0.71%)
Aug 22, 2016 3267 3287 3247 3280 0 +1.22(+0.04%)
Aug 19, 2016 3241 3297 3230 3279 0 +35.11(+1.08%)
Aug 18, 2016 3227 3260 3195 3244 0 +8.52(+0.26%)
Aug 17, 2016 3224 3244 3206 3235 0 +5.48(+0.17%)
Aug 16, 2016 3247 3266 3217 3230 0 -23.72(-0.73%)
Aug 15, 2016 3237 3265 3220 3254 0 +23.56(+0.73%)
Aug 12, 2016 3255 3266 3218 3230 0 -39.47(-1.21%)
Aug 11, 2016 3265 3282 3251 3270 0 +17.17(+0.53%)
Aug 10, 2016 3254 3266 3241 3252 0 +2.11(+0.06%)
Aug 09, 2016 3231 3261 3225 3250 0 +15.56(+0.48%)
Aug 08, 2016 3237 3255 3207 3235 0 +5.45(+0.17%)
Aug 05, 2016 3197 3235 3185 3229 0 +45.86(+1.44%)
Aug 04, 2016 3180 3204 3165 3183 0 +5.99(+0.19%)
Aug 03, 2016 3168 3192 3146 3177 0 +7.83(+0.25%)
Aug 02, 2016 3212 3217 3160 3170 0 -44.11(-1.37%)
Aug 01, 2016 3215 3232 3192 3214 0 -3.20(-0.10%)
Jul 29, 2016 3192 3232 3171 3217 0 +8.58(+0.27%)
Jul 28, 2016 3209 3222 3187 3208 0 -6.03(-0.19%)
Jul 27, 2016 3233 3249 3204 3214 0 -24.15(-0.75%)
Jul 26, 2016 3234 3270 3219 3238 0 +10.64(+0.33%)
Jul 25, 2016 3206 3242 3196 3228 0 +11.48(+0.36%)
Jul 22, 2016 3177 3233 3167 3216 0 +44.69(+1.41%)
Jul 21, 2016 3176 3223 3154 3172 0 -58.35(-1.81%)
Jul 20, 2016 3219 3245 3208 3230 0 +9.65(+0.30%)
Jul 19, 2016 3214 3230 3198 3220 0 -8.23(-0.25%)
Jul 18, 2016 3236 3241 3217 3229 0 -15.95(-0.49%)
Jul 15, 2016 3247 3263 3232 3245 0 -0.20(-0.01%)
Jul 14, 2016 3251 3266 3228 3245 0 +14.02(+0.43%)
Jul 13, 2016 3246 3253 3218 3231 0 -3.75(-0.12%)
Jul 12, 2016 3228 3245 3209 3234 0 +23.47(+0.73%)
Jul 11, 2016 3206 3231 3195 3211 0 +12.45(+0.39%)
Jul 08, 2016 3199 3206 3150 3199 0 +44.28(+1.40%)
Jul 07, 2016 3134 3171 3130 3154 0 +20.72(+0.66%)
Jul 06, 2016 3134 3134 3134 3134 0 +25.08(+0.81%)
Jul 05, 2016 3127 3142 3080 3108 0 -39.46(-1.25%)
Jul 01, 2016 3148 3148 3148 3148 0 -0.01(-0.00%)
Jun 30, 2016 3091 3149 3074 3148 0 +63.48(+2.06%)
Jun 29, 2016 3065 3100 3048 3084 0 +49.54(+1.63%)
Jun 28, 2016 2999 3063 2992 3035 0 +58.06(+1.95%)
Jun 27, 2016 2997 3017 2955 2977 0 -49.64(-1.64%)
Jun 24, 2016 3056 3078 3008 3027 0 -124.72(-3.96%)
Jun 23, 2016 3126 3160 3119 3151 0 +53.71(+1.73%)
Jun 22, 2016 3121 3135 3088 3098 0 -19.20(-0.62%)
Jun 21, 2016 3123 3138 3101 3117 0 -3.65(-0.12%)
Jun 20, 2016 3129 3159 3115 3120 0 +24.91(+0.80%)
Jun 17, 2016 3107 3122 3077 3095 0 -8.50(-0.27%)
Jun 16, 2016 3071 3112 3058 3104 0 +12.83(+0.42%)
Jun 15, 2016 3104 3114 3085 3091 0 -3.51(-0.11%)
Jun 14, 2016 3088 3108 3068 3095 0 -3.06(-0.10%)
Jun 13, 2016 3111 3139 3090 3098 0 -30.82(-0.99%)
Jun 10, 2016 3155 3193 3112 3129 0 -75.48(-2.36%)
Jun 09, 2016 3193 3214 3178 3204 0 +0.66(+0.02%)
Jun 08, 2016 3203 3226 3191 3203 0 +0.81(+0.03%)
Jun 07, 2016 3199 3215 3184 3203 0 +11.28(+0.35%)
Jun 06, 2016 3181 3202 3158 3191 0 +20.29(+0.64%)
Jun 03, 2016 3212 3215 3163 3171 0 -43.38(-1.35%)
Jun 02, 2016 3211 3226 3176 3214 0 +0.92(+0.03%)
Jun 01, 2016 3193 3224 3168 3213 0 +11.22(+0.35%)
May 31, 2016 3216 3229 3189 3202 0 -10.06(-0.31%)
May 27, 2016 3212 3212 3212 3212 0 +6.43(+0.20%)
May 26, 2016 3215 3234 3185 3206 0 -2.80(-0.09%)
May 25, 2016 3209 3239 3187 3209 0 +5.55(+0.17%)
May 24, 2016 3167 3209 3156 3203 0 +49.09(+1.56%)
May 23, 2016 3130 3164 3120 3154 0 +16.55(+0.53%)
May 20, 2016 3119 3154 3108 3137 0 +29.02(+0.93%)
May 19, 2016 3124 3136 3069 3108 0 -62.49(-1.97%)
May 18, 2016 3172 3202 3148 3171 0 -17.35(-0.54%)
May 17, 2016 3191 3225 3169 3188 0 -9.86(-0.31%)
May 16, 2016 3174 3222 3158 3198 0 +32.64(+1.03%)
May 13, 2016 3193 3207 3152 3166 0 -36.12(-1.13%)
May 12, 2016 3194 3223 3168 3202 0 +14.18(+0.44%)
May 11, 2016 3194 3212 3165 3187 0 -10.88(-0.34%)
May 10, 2016 3158 3201 3139 3198 0 +56.08(+1.78%)
May 09, 2016 3148 3165 3125 3142 0 -11.95(-0.38%)
May 06, 2016 3123 3161 3111 3154 0 +18.94(+0.60%)
May 05, 2016 3145 3171 3124 3135 0 -5.16(-0.16%)
May 04, 2016 3126 3170 3099 3140 0 +1.81(+0.06%)
May 03, 2016 3156 3169 3112 3139 0 -41.52(-1.31%)
May 02, 2016 3175 3198 3153 3180 0 +9.22(+0.29%)
Apr 29, 2016 3181 3207 3156 3171 0 -21.16(-0.66%)
Apr 28, 2016 3215 3246 3185 3192 0 -35.98(-1.11%)
Apr 27, 2016 3211 3238 3188 3228 0 +15.07(+0.47%)
Apr 26, 2016 3195 3233 3178 3213 0 +24.93(+0.78%)
Apr 25, 2016 3194 3211 3164 3188 0 -8.73(-0.27%)
Apr 22, 2016 3191 3228 3168 3197 0 +19.50(+0.61%)
Apr 21, 2016 3204 3214 3156 3177 0 -15.76(-0.49%)
Apr 20, 2016 3206 3219 3180 3193 0 -9.44(-0.29%)
Apr 19, 2016 3208 3254 3172 3202 0 +18.89(+0.59%)
Apr 18, 2016 3161 3194 3151 3184 0 +5.56(+0.17%)
Apr 15, 2016 3175 3185 3156 3178 0 +7.91(+0.25%)
Apr 14, 2016 3170 3186 3145 3170 0 +3.59(+0.11%)
Apr 13, 2016 3126 3170 3118 3167 0 +56.48(+1.82%)
Apr 12, 2016 3102 3133 3086 3110 0 +9.59(+0.31%)
Apr 11, 2016 3124 3143 3079 3100 0 -10.72(-0.34%)
Apr 08, 2016 3096 3131 3076 3111 0 +43.53(+1.42%)
Apr 07, 2016 3074 3103 3043 3068 0 -28.98(-0.94%)
Apr 06, 2016 3057 3105 3034 3097 0 +31.12(+1.02%)
Apr 05, 2016 3069 3091 3043 3066 0 -27.39(-0.89%)
Apr 04, 2016 3144 3153 3080 3093 0 -40.95(-1.31%)
Apr 01, 2016 3085 3139 3069 3134 0 +31.35(+1.01%)
Mar 31, 2016 3115 3129 3085 3102 0 -10.23(-0.33%)
Mar 30, 2016 3138 3152 3099 3113 0 -14.71(-0.47%)
Mar 29, 2016 3072 3132 3059 3127 0 +34.86(+1.13%)
Mar 28, 2016 3096 3113 3067 3093 0 +1.37(+0.04%)
Mar 24, 2016 3091 3091 3091 3091 0 +14.90(+0.48%)
Mar 23, 2016 3097 3114 3061 3076 0 -24.03(-0.78%)
Mar 22, 2016 3097 3130 3066 3100 0 -6.31(-0.20%)
Mar 21, 2016 3091 3124 3065 3107 0 +12.92(+0.42%)
Mar 18, 2016 3091 3115 3077 3094 0 +6.12(+0.20%)
Mar 17, 2016 3057 3102 3043 3088 0 +33.06(+1.08%)
Mar 16, 2016 3012 3067 3003 3055 0 +33.08(+1.09%)
Mar 15, 2016 2988 3026 2974 3021 0 +9.59(+0.32%)
Mar 14, 2016 3005 3034 2989 3012 0 -4.55(-0.15%)
Mar 11, 2016 3004 3033 2989 3016 0 +35.21(+1.18%)
Mar 10, 2016 3012 3016 2950 2981 0 -16.14(-0.54%)
Mar 09, 2016 3013 3024 2981 2997 0 -4.44(-0.15%)
Mar 08, 2016 2996 3025 2971 3002 0 -19.97(-0.66%)
Mar 07, 2016 3002 3045 2983 3022 0 +7.14(+0.24%)
Mar 04, 2016 3001 3042 2970 3015 0 +15.55(+0.52%)
Mar 03, 2016 2956 3014 2947 2999 0 +40.22(+1.36%)
Mar 02, 2016 2943 2976 2921 2959 0 +8.67(+0.29%)
Mar 01, 2016 2885 2964 2858 2950 0 +88.79(+3.10%)
Feb 29, 2016 2881 2917 2854 2861 0 -21.54(-0.75%)
Feb 26, 2016 2881 2912 2850 2883 0 +18.18(+0.63%)
Feb 25, 2016 2880 2889 2833 2865 0 -12.12(-0.42%)
Feb 24, 2016 2831 2883 2809 2877 0 +19.56(+0.68%)
Feb 23, 2016 2908 2936 2849 2857 0 -70.77(-2.42%)
Feb 22, 2016 2932 2954 2908 2928 0 +26.57(+0.92%)
Feb 19, 2016 2878 2918 2873 2902 0 +5.08(+0.18%)
Feb 18, 2016 2865 2903 2813 2896 0 +45.11(+1.58%)
Feb 17, 2016 2844 2875 2823 2851 0 +31.10(+1.10%)
Feb 16, 2016 2816 2843 2785 2820 0 +45.62(+1.64%)
Feb 12, 2016 2775 2775 2775 2775 0 +40.69(+1.49%)
Feb 11, 2016 2734 2786 2695 2734 0 -45.74(-1.65%)
Feb 10, 2016 2743 2821 2730 2780 0 +55.31(+2.03%)
Feb 09, 2016 2677 2750 2672 2724 0 +19.99(+0.74%)
Feb 08, 2016 2703 2745 2642 2704 0 -30.83(-1.13%)
Feb 05, 2016 2798 2812 2712 2735 0 -53.08(-1.90%)
Feb 04, 2016 2852 2891 2749 2788 0 -54.89(-1.93%)
Feb 03, 2016 2866 2882 2780 2843 0 +2.12(+0.07%)
Feb 02, 2016 2896 2912 2825 2841 0 -82.72(-2.83%)
Feb 01, 2016 2900 2945 2865 2924 0 -15.20(-0.52%)
Jan 29, 2016 2859 2941 2852 2939 0 +91.82(+3.23%)
Jan 28, 2016 2855 2877 2812 2847 0 +11.88(+0.42%)
Jan 27, 2016 2835 2900 2811 2835 0 -9.00(-0.32%)
Jan 26, 2016 2751 2852 2740 2844 0 +110.58(+4.05%)
Jan 25, 2016 2727 2776 2714 2734 0 +0.25(+0.01%)
Jan 22, 2016 2708 2754 2674 2733 0 +62.77(+2.35%)
Jan 21, 2016 2706 2728 2653 2671 0 -35.15(-1.30%)
Jan 20, 2016 2702 2740 2622 2706 0 -37.56(-1.37%)
Jan 19, 2016 2787 2795 2730 2743 0 -25.42(-0.92%)
Jan 15, 2016 2769 2769 2769 2769 0 -73.76(-2.59%)
Jan 14, 2016 2818 2860 2771 2843 0 +30.41(+1.08%)
Jan 13, 2016 2882 2905 2808 2812 0 -71.18(-2.47%)
Jan 12, 2016 2882 2902 2840 2883 0 +22.58(+0.79%)
Jan 11, 2016 2857 2876 2817 2861 0 +13.64(+0.48%)
Jan 08, 2016 2896 2923 2840 2847 0 -36.29(-1.26%)
Jan 07, 2016 2900 2925 2877 2883 0 -65.90(-2.23%)
Jan 06, 2016 2934 2972 2925 2949 0 -24.08(-0.81%)
Jan 05, 2016 2973 2996 2947 2973 0 +1.34(+0.05%)
Jan 04, 2016 2966 2989 2932 2972 0 -37.79(-1.26%)
Dec 31, 2015 3010 3010 3010 3010 0 -23.09(-0.76%)
Dec 30, 2015 3057 3073 3025 3033 0 -26.18(-0.86%)
Dec 29, 2015 3050 3073 3030 3059 0 +26.19(+0.86%)
Dec 28, 2015 3026 3048 3004 3033 0 -7.61(-0.25%)
Dec 24, 2015 3040 3040 3040 3040 0 -5.63(-0.18%)
Dec 23, 2015 3026 3062 3011 3046 0 +37.62(+1.25%)
Dec 22, 2015 2994 3019 2969 3009 0 +31.21(+1.05%)
Dec 21, 2015 2961 2995 2942 2977 0 +28.84(+0.98%)
Dec 18, 2015 2996 3020 2938 2948 0 -72.74(-2.41%)
Dec 17, 2015 3058 3069 3009 3021 0 -31.14(-1.02%)
Dec 16, 2015 3037 3065 3009 3052 0 +32.98(+1.09%)
Dec 15, 2015 3044 3061 2995 3019 0 -9.49(-0.31%)
Dec 14, 2015 3018 3046 2994 3029 0 +16.72(+0.56%)
Dec 11, 2015 3023 3046 3002 3012 0 -44.54(-1.46%)
Dec 10, 2015 3053 3082 3044 3057 0 +2.50(+0.08%)
Dec 09, 2015 3058 3103 3030 3054 0 -18.89(-0.61%)
Dec 08, 2015 3088 3117 3058 3073 0 -48.60(-1.56%)
Dec 07, 2015 3125 3139 3091 3122 0 -12.08(-0.39%)
Dec 04, 2015 3080 3144 3056 3134 0 +59.18(+1.92%)
Dec 03, 2015 3122 3136 3058 3075 0 -45.26(-1.45%)
Dec 02, 2015 3138 3153 3111 3120 0 -25.04(-0.80%)
Dec 01, 2015 3131 3155 3113 3145 0 +18.24(+0.58%)
Nov 30, 2015 3144 3160 3114 3127 0 -6.55(-0.21%)
Nov 27, 2015 3121 3141 3099 3133 0 +15.62(+0.50%)
Nov 25, 2015 3118 3118 3118 3118 0 +23.98(+0.78%)
Nov 24, 2015 3059 3107 3048 3094 0 +14.83(+0.48%)
Nov 23, 2015 3079 3079 3072 3079 0 -11.59(-0.38%)
Nov 20, 2015 3083 3104 3068 3090 0 +14.66(+0.48%)
Nov 19, 2015 3058 3085 3049 3076 0 +20.63(+0.68%)
Nov 18, 2015 3016 3061 2999 3055 0 +52.94(+1.76%)
Nov 17, 2015 3040 3053 2992 3002 0 -30.55(-1.01%)
Nov 16, 2015 3014 3045 3002 3033 0 +9.13(+0.30%)
Nov 13, 2015 3027 3066 3013 3024 0 -13.23(-0.44%)
Nov 12, 2015 3070 3105 3034 3037 0 -60.47(-1.95%)
Nov 11, 2015 3136 3156 3090 3097 0 -51.59(-1.64%)
Nov 10, 2015 3115 3153 3102 3149 0 +21.43(+0.69%)
Nov 09, 2015 3147 3155 3104 3127 0 -28.21(-0.89%)
Nov 06, 2015 3136 3164 3109 3156 0 +13.98(+0.44%)
Nov 05, 2015 3140 3159 3106 3142 0 +5.37(+0.17%)
Nov 04, 2015 3137 3157 3120 3136 0 +8.94(+0.29%)
Nov 03, 2015 3108 3143 3094 3127 0 +10.36(+0.33%)
Nov 02, 2015 3101 3132 3059 3117 0 +12.83(+0.41%)
Oct 30, 2015 3106 3159 3083 3104 0 +22.22(+0.72%)
Oct 29, 2015 3083 3101 3058 3082 0 -7.42(-0.24%)
Oct 28, 2015 3020 3093 3015 3089 0 +81.24(+2.70%)
Oct 27, 2015 3031 3044 2996 3008 0 -42.37(-1.39%)
Oct 26, 2015 3057 3077 3032 3050 0 -9.28(-0.30%)
Oct 23, 2015 3055 3082 3023 3060 0 +25.99(+0.86%)
Oct 22, 2015 2991 3068 2975 3034 0 +76.35(+2.58%)
Oct 21, 2015 2975 2992 2945 2957 0 -3.25(-0.11%)
Oct 20, 2015 2948 2984 2929 2961 0 +8.09(+0.27%)
Oct 19, 2015 2944 2964 2933 2953 0 -3.74(-0.13%)
Oct 16, 2015 2977 2982 2934 2956 0 -16.67(-0.56%)
Oct 15, 2015 2966 2993 2916 2973 0 +14.14(+0.48%)
Oct 14, 2015 2997 3022 2951 2959 0 -46.86(-1.56%)
Oct 13, 2015 3032 3057 2991 3006 0 -41.58(-1.36%)
Oct 12, 2015 3038 3065 3019 3047 0 +13.26(+0.44%)
Oct 09, 2015 3037 3056 3011 3034 0 +2.13(+0.07%)
Oct 08, 2015 2945 3050 2937 3032 0 +71.89(+2.43%)
Oct 07, 2015 2935 2975 2918 2960 0 +47.26(+1.62%)
Oct 06, 2015 2927 2945 2904 2913 0 -12.79(-0.44%)
Oct 05, 2015 2866 2940 2859 2926 0 +88.92(+3.13%)
Oct 02, 2015 2752 2838 2737 2837 0 +46.02(+1.65%)
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.