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 28, 2018 3746 3767 3722 3733 0 -20.03(-0.53%)
Sep 27, 2018 3753 3780 3731 3753 0 +2.84(+0.08%)
Sep 26, 2018 3759 3787 3728 3750 0 -13.43(-0.36%)
Sep 25, 2018 3820 3833 3751 3763 0 -46.17(-1.21%)
Sep 24, 2018 3843 3855 3782 3809 0 -41.42(-1.08%)
Sep 21, 2018 3863 3883 3835 3851 0 -3.79(-0.10%)
Sep 20, 2018 3861 3881 3832 3855 0 +15.39(+0.40%)
Sep 19, 2018 3848 3872 3822 3839 0 -0.63(-0.02%)
Sep 18, 2018 3839 3867 3797 3840 0 +5.35(+0.14%)
Sep 17, 2018 3846 3870 3820 3835 0 -7.99(-0.21%)
Sep 14, 2018 3831 3866 3811 3843 0 +9.46(+0.25%)
Sep 13, 2018 3851 3870 3812 3833 0 +0.41(+0.01%)
Sep 12, 2018 3827 3862 3781 3833 0 +8.24(+0.22%)
Sep 11, 2018 3804 3841 3781 3824 0 +10.05(+0.26%)
Sep 10, 2018 3776 3837 3768 3814 0 +54.18(+1.44%)
Sep 07, 2018 3762 3790 3740 3760 0 -13.68(-0.36%)
Sep 06, 2018 3784 3807 3768 3774 0 -5.03(-0.13%)
Sep 05, 2018 3734 3792 3722 3779 0 +39.79(+1.06%)
Sep 04, 2018 3725 3752 3693 3739 0 +12.67(+0.34%)
Aug 31, 2018 3726 3726 3726 3726 0 -8.56(-0.23%)
Aug 30, 2018 3744 3762 3714 3735 0 -9.56(-0.26%)
Aug 29, 2018 3732 3765 3700 3745 0 +19.69(+0.53%)
Aug 28, 2018 3731 3747 3701 3725 0 +2.94(+0.08%)
Aug 27, 2018 3695 3748 3681 3722 0 +45.39(+1.23%)
Aug 24, 2018 3672 3691 3651 3677 0 +8.26(+0.23%)
Aug 23, 2018 3717 3719 3651 3668 0 -47.87(-1.29%)
Aug 22, 2018 3742 3750 3691 3716 0 -32.92(-0.88%)
Aug 21, 2018 3701 3764 3689 3749 0 +55.76(+1.51%)
Aug 20, 2018 3681 3707 3665 3693 0 +22.32(+0.61%)
Aug 17, 2018 3640 3688 3627 3671 0 +29.57(+0.81%)
Aug 16, 2018 3622 3664 3593 3641 0 +30.96(+0.86%)
Aug 15, 2018 3599 3619 3555 3610 0 -4.62(-0.13%)
Aug 14, 2018 3593 3639 3589 3615 0 +28.28(+0.79%)
Aug 13, 2018 3606 3626 3570 3587 0 -13.10(-0.36%)
Aug 10, 2018 3610 3633 3579 3600 0 -23.26(-0.64%)
Aug 09, 2018 3628 3657 3600 3623 0 -3.90(-0.11%)
Aug 08, 2018 3642 3653 3609 3627 0 -15.89(-0.44%)
Aug 07, 2018 3637 3673 3619 3643 0 +15.59(+0.43%)
Aug 06, 2018 3595 3643 3581 3627 0 +12.95(+0.36%)
Aug 03, 2018 3598 3640 3582 3614 0 +23.95(+0.67%)
Aug 02, 2018 3568 3619 3550 3590 0 +9.27(+0.26%)
Aug 01, 2018 3620 3651 3569 3581 0 -51.80(-1.43%)
Jul 31, 2018 3555 3664 3533 3633 0 +140.04(+4.01%)
Jul 30, 2018 3516 3555 3485 3493 0 -20.46(-0.58%)
Jul 27, 2018 3543 3556 3496 3513 0 -25.65(-0.72%)
Jul 26, 2018 3517 3564 3504 3539 0 +27.52(+0.78%)
Jul 25, 2018 3503 3543 3460 3512 0 +11.12(+0.32%)
Jul 24, 2018 3554 3572 3473 3500 0 -39.40(-1.11%)
Jul 23, 2018 3571 3599 3516 3540 0 -49.57(-1.38%)
Jul 20, 2018 3565 3617 3558 3589 0 +12.71(+0.36%)
Jul 19, 2018 3470 3587 3398 3577 0 +135.58(+3.94%)
Jul 18, 2018 3444 3468 3411 3441 0 +1.47(+0.04%)
Jul 17, 2018 3459 3480 3398 3440 0 -35.76(-1.03%)
Jul 16, 2018 3525 3527 3461 3475 0 -44.98(-1.28%)
Jul 13, 2018 3506 3552 3494 3520 0 +13.54(+0.39%)
Jul 12, 2018 3516 3526 3479 3507 0 +10.50(+0.30%)
Jul 11, 2018 3508 3525 3479 3496 0 -38.52(-1.09%)
Jul 10, 2018 3537 3552 3509 3535 0 +5.54(+0.16%)
Jul 09, 2018 3495 3548 3482 3529 0 +47.92(+1.38%)
Jul 06, 2018 3475 3495 3443 3481 0 +7.16(+0.21%)
Jul 05, 2018 3449 3479 3418 3474 0 +45.88(+1.34%)
Jul 03, 2018 3428 3428 3428 3428 0 -18.27(-0.53%)
Jul 02, 2018 3407 3463 3380 3447 0 +12.31(+0.36%)
Jun 29, 2018 3451 3490 3426 3434 0 +4.45(+0.13%)
Jun 28, 2018 3415 3441 3387 3430 0 +9.38(+0.27%)
Jun 27, 2018 3429 3468 3392 3420 0 +0.58(+0.02%)
Jun 26, 2018 3412 3441 3387 3420 0 +11.49(+0.34%)
Jun 25, 2018 3419 3441 3377 3408 0 -22.56(-0.66%)
Jun 22, 2018 3460 3476 3420 3431 0 -8.34(-0.24%)
Jun 21, 2018 3479 3484 3427 3439 0 -48.58(-1.39%)
Jun 20, 2018 3497 3509 3453 3488 0 +10.33(+0.30%)
Jun 19, 2018 3477 3500 3431 3478 0 -35.62(-1.01%)
Jun 18, 2018 3512 3530 3488 3513 0 -29.96(-0.85%)
Jun 15, 2018 3543 3552 3504 3543 0 +10.09(+0.29%)
Jun 14, 2018 3541 3558 3510 3533 0 +9.88(+0.28%)
Jun 13, 2018 3558 3565 3515 3523 0 -32.04(-0.90%)
Jun 12, 2018 3548 3572 3522 3555 0 +11.11(+0.31%)
Jun 11, 2018 3519 3569 3497 3544 0 +46.31(+1.32%)
Jun 08, 2018 3469 3503 3466 3498 0 +17.17(+0.49%)
Jun 07, 2018 3460 3498 3451 3481 0 +33.69(+0.98%)
Jun 06, 2018 3422 3453 3405 3447 0 +31.48(+0.92%)
Jun 05, 2018 3400 3434 3390 3415 0 +12.54(+0.37%)
Jun 04, 2018 3386 3424 3373 3403 0 +26.97(+0.80%)
Jun 01, 2018 3347 3402 3340 3376 0 +52.17(+1.57%)
May 31, 2018 3389 3397 3310 3324 0 -67.75(-2.00%)
May 30, 2018 3367 3412 3347 3392 0 +37.39(+1.11%)
May 29, 2018 3357 3395 3329 3354 0 -26.47(-0.78%)
May 25, 2018 3381 3381 3381 3381 0 -27.36(-0.80%)
May 24, 2018 3384 3424 3359 3408 0 +29.74(+0.88%)
May 23, 2018 3377 3394 3350 3378 0 -16.02(-0.47%)
May 22, 2018 3445 3453 3391 3394 0 -48.20(-1.40%)
May 21, 2018 3392 3451 3389 3442 0 +74.73(+2.22%)
May 18, 2018 3352 3386 3344 3368 0 +6.91(+0.21%)
May 17, 2018 3349 3382 3340 3361 0 +20.35(+0.61%)
May 16, 2018 3311 3363 3303 3340 0 +33.13(+1.00%)
May 15, 2018 3285 3319 3260 3307 0 +2.41(+0.07%)
May 14, 2018 3330 3350 3288 3305 0 -33.54(-1.00%)
May 11, 2018 3310 3350 3301 3338 0 +30.54(+0.92%)
May 10, 2018 3295 3321 3276 3308 0 +15.27(+0.46%)
May 09, 2018 3310 3316 3272 3293 0 -5.99(-0.18%)
May 08, 2018 3276 3310 3268 3299 0 +24.42(+0.75%)
May 07, 2018 3250 3294 3242 3274 0 +24.17(+0.74%)
May 04, 2018 3184 3269 3178 3250 0 +45.39(+1.42%)
May 03, 2018 3210 3243 3151 3205 0 -12.89(-0.40%)
May 02, 2018 3219 3263 3202 3218 0 -1.99(-0.06%)
May 01, 2018 3199 3231 3151 3220 0 +31.31(+0.98%)
Apr 30, 2018 3236 3248 3186 3188 0 -44.58(-1.38%)
Apr 27, 2018 3244 3254 3207 3233 0 -12.51(-0.39%)
Apr 26, 2018 3248 3275 3208 3245 0 -0.04(-0.00%)
Apr 25, 2018 3236 3273 3199 3245 0 +4.20(+0.13%)
Apr 24, 2018 3300 3350 3191 3241 0 -48.65(-1.48%)
Apr 23, 2018 3341 3380 3277 3290 0 -46.44(-1.39%)
Apr 20, 2018 3395 3405 3317 3336 0 -60.95(-1.79%)
Apr 19, 2018 3402 3459 3351 3397 0 +58.12(+1.74%)
Apr 18, 2018 3335 3380 3317 3339 0 +11.90(+0.36%)
Apr 17, 2018 3353 3364 3307 3327 0 -6.44(-0.19%)
Apr 16, 2018 3325 3360 3309 3334 0 +32.94(+1.00%)
Apr 13, 2018 3321 3332 3284 3301 0 -2.29(-0.07%)
Apr 12, 2018 3300 3327 3283 3303 0 +22.45(+0.68%)
Apr 11, 2018 3303 3314 3262 3281 0 -44.82(-1.35%)
Apr 10, 2018 3313 3351 3293 3325 0 +56.22(+1.72%)
Apr 09, 2018 3310 3327 3265 3269 0 -18.79(-0.57%)
Apr 06, 2018 3353 3375 3247 3288 0 -90.00(-2.66%)
Apr 05, 2018 3384 3410 3349 3378 0 +9.80(+0.29%)
Apr 04, 2018 3277 3375 3265 3368 0 +38.86(+1.17%)
Apr 03, 2018 3281 3338 3274 3329 0 +54.46(+1.66%)
Apr 02, 2018 3342 3349 3228 3275 0 -76.75(-2.29%)
Mar 29, 2018 3352 3352 3352 3352 0 +46.40(+1.40%)
Mar 28, 2018 3310 3336 3278 3305 0 +2.28(+0.07%)
Mar 27, 2018 3364 3384 3283 3303 0 -52.59(-1.57%)
Mar 26, 2018 3332 3363 3297 3355 0 +71.96(+2.19%)
Mar 23, 2018 3345 3379 3281 3283 0 -58.11(-1.74%)
Mar 22, 2018 3405 3436 3338 3342 0 -94.06(-2.74%)
Mar 21, 2018 3427 3468 3409 3436 0 +11.20(+0.33%)
Mar 20, 2018 3417 3463 3399 3424 0 +16.05(+0.47%)
Mar 19, 2018 3430 3445 3370 3408 0 -30.64(-0.89%)
Mar 16, 2018 3414 3459 3409 3439 0 +24.41(+0.71%)
Mar 15, 2018 3428 3453 3401 3415 0 -6.20(-0.18%)
Mar 14, 2018 3455 3494 3363 3421 0 -23.17(-0.67%)
Mar 13, 2018 3465 3492 3432 3444 0 +9.70(+0.28%)
Mar 12, 2018 3452 3471 3402 3434 0 -14.62(-0.42%)
Mar 09, 2018 3438 3479 3405 3449 0 +32.03(+0.94%)
Mar 08, 2018 3442 3464 3376 3417 0 -9.83(-0.29%)
Mar 07, 2018 3427 3437 3407 3427 0 +8.84(+0.26%)
Mar 06, 2018 3396 3433 3371 3418 0 +36.72(+1.09%)
Mar 05, 2018 3325 3396 3311 3381 0 +41.03(+1.23%)
Mar 02, 2018 3318 3352 3289 3340 0 -5.63(-0.17%)
Mar 01, 2018 3422 3443 3322 3346 0 -77.96(-2.28%)
Feb 28, 2018 3472 3504 3411 3424 0 -34.14(-0.99%)
Feb 27, 2018 3501 3528 3453 3458 0 -43.62(-1.25%)
Feb 26, 2018 3504 3519 3463 3501 0 +6.75(+0.19%)
Feb 23, 2018 3489 3513 3450 3495 0 +30.93(+0.89%)
Feb 22, 2018 3461 3489 3419 3464 0 +25.84(+0.75%)
Feb 21, 2018 3452 3495 3424 3438 0 -7.46(-0.22%)
Feb 20, 2018 3457 3488 3420 3445 0 -32.60(-0.94%)
Feb 16, 2018 3478 3478 3478 3478 0 -9.84(-0.28%)
Feb 15, 2018 3474 3508 3444 3488 0 +44.47(+1.29%)
Feb 14, 2018 3358 3456 3343 3443 0 +51.91(+1.53%)
Feb 13, 2018 3388 3409 3349 3391 0 -8.88(-0.26%)
Feb 12, 2018 3382 3438 3362 3400 0 +37.82(+1.12%)
Feb 09, 2018 3386 3408 3275 3363 0 +19.53(+0.58%)
Feb 08, 2018 3455 3493 3340 3343 0 -168.57(-4.80%)
Feb 07, 2018 3492 3544 3485 3512 0 +9.85(+0.28%)
Feb 06, 2018 3412 3537 3354 3502 0 +1.20(+0.03%)
Feb 05, 2018 3561 3603 3445 3501 0 -99.88(-2.77%)
Feb 02, 2018 3637 3657 3594 3600 0 -61.76(-1.69%)
Feb 01, 2018 3655 3696 3630 3662 0 -4.73(-0.13%)
Jan 31, 2018 3715 3727 3660 3667 0 -30.18(-0.82%)
Jan 30, 2018 3724 3733 3682 3697 0 -57.33(-1.53%)
Jan 29, 2018 3781 3807 3750 3754 0 -52.63(-1.38%)
Jan 26, 2018 3807 3821 3777 3807 0 +11.04(+0.29%)
Jan 25, 2018 3819 3824 3769 3796 0 -14.08(-0.37%)
Jan 24, 2018 3816 3840 3788 3810 0 +7.97(+0.21%)
Jan 23, 2018 3805 3821 3775 3802 0 -4.92(-0.13%)
Jan 22, 2018 3810 3828 3775 3807 0 -5.55(-0.15%)
Jan 19, 2018 3774 3820 3764 3813 0 +50.54(+1.34%)
Jan 18, 2018 3774 3798 3749 3762 0 -5.95(-0.16%)
Jan 17, 2018 3786 3793 3747 3768 0 +3.44(+0.09%)
Jan 16, 2018 3824 3844 3756 3765 0 -26.33(-0.69%)
Jan 12, 2018 3791 3791 3791 3791 0 +0.52(+0.01%)
Jan 11, 2018 3736 3792 3715 3790 0 +62.72(+1.68%)
Jan 10, 2018 3711 3739 3679 3728 0 +9.74(+0.26%)
Jan 09, 2018 3740 3759 3707 3718 0 -22.45(-0.60%)
Jan 08, 2018 3707 3762 3690 3740 0 +28.96(+0.78%)
Jan 05, 2018 3677 3716 3666 3711 0 +45.02(+1.23%)
Jan 04, 2018 3667 3698 3646 3666 0 +26.43(+0.73%)
Jan 03, 2018 3649 3665 3612 3640 0 -10.26(-0.28%)
Jan 02, 2018 3629 3663 3602 3650 0 +28.95(+0.80%)
Dec 29, 2017 3621 3621 3621 3621 0 -20.61(-0.57%)
Dec 28, 2017 3638 3646 3609 3642 0 +6.01(+0.17%)
Dec 27, 2017 3625 3653 3621 3636 0 +14.07(+0.39%)
Dec 26, 2017 3615 3647 3607 3622 0 +7.22(+0.20%)
Dec 22, 2017 3641 3646 3598 3615 0 -19.91(-0.55%)
Dec 21, 2017 3623 3650 3605 3634 0 +11.82(+0.33%)
Dec 20, 2017 3611 3635 3599 3623 0 +29.94(+0.83%)
Dec 19, 2017 3600 3621 3566 3593 0 -5.63(-0.16%)
Dec 18, 2017 3579 3627 3562 3598 0 +43.20(+1.22%)
Dec 15, 2017 3535 3587 3525 3555 0 +39.70(+1.13%)
Dec 14, 2017 3599 3603 3507 3515 0 -80.57(-2.24%)
Dec 13, 2017 3584 3633 3574 3596 0 +12.44(+0.35%)
Dec 12, 2017 3607 3627 3576 3584 0 -30.62(-0.85%)
Dec 11, 2017 3642 3654 3594 3614 0 -23.49(-0.65%)
Dec 08, 2017 3633 3653 3598 3638 0 +25.35(+0.70%)
Dec 07, 2017 3565 3625 3555 3612 0 +41.34(+1.16%)
Dec 06, 2017 3600 3621 3557 3571 0 -37.44(-1.04%)
Dec 05, 2017 3634 3657 3597 3608 0 -37.27(-1.02%)
Dec 04, 2017 3649 3681 3605 3646 0 +60.76(+1.69%)
Dec 01, 2017 3596 3606 3529 3585 0 -11.95(-0.33%)
Nov 30, 2017 3561 3627 3548 3597 0 +44.38(+1.25%)
Nov 29, 2017 3522 3571 3511 3553 0 +35.65(+1.01%)
Nov 28, 2017 3466 3520 3456 3517 0 +57.34(+1.66%)
Nov 27, 2017 3435 3470 3428 3460 0 +23.33(+0.68%)
Nov 24, 2017 3458 3466 3428 3436 0 -12.33(-0.36%)
Nov 22, 2017 3451 3466 3427 3449 0 +0.14(+0.00%)
Nov 21, 2017 3440 3464 3418 3448 0 +14.92(+0.43%)
Nov 20, 2017 3409 3444 3400 3433 0 +27.05(+0.79%)
Nov 17, 2017 3393 3428 3385 3406 0 +4.52(+0.13%)
Nov 16, 2017 3376 3414 3367 3402 0 +31.61(+0.94%)
Nov 15, 2017 3361 3390 3337 3370 0 -7.70(-0.23%)
Nov 14, 2017 3371 3385 3350 3378 0 +4.58(+0.14%)
Nov 13, 2017 3368 3401 3353 3373 0 -6.88(-0.20%)
Nov 10, 2017 3364 3396 3350 3380 0 +3.26(+0.10%)
Nov 09, 2017 3389 3405 3355 3377 0 -33.27(-0.98%)
Nov 08, 2017 3426 3448 3380 3410 0 -19.54(-0.57%)
Nov 07, 2017 3463 3473 3413 3430 0 -26.96(-0.78%)
Nov 06, 2017 3446 3471 3413 3457 0 +1.66(+0.05%)
Nov 03, 2017 3464 3486 3441 3455 0 -9.42(-0.27%)
Nov 02, 2017 3461 3486 3431 3465 0 +4.52(+0.13%)
Nov 01, 2017 3466 3489 3430 3460 0 +15.18(+0.44%)
Oct 31, 2017 3428 3492 3410 3445 0 +67.84(+2.01%)
Oct 30, 2017 3424 3437 3365 3377 0 -52.84(-1.54%)
Oct 27, 2017 3469 3487 3390 3430 0 -61.44(-1.76%)
Oct 26, 2017 3479 3514 3456 3491 0 +20.92(+0.60%)
Oct 25, 2017 3499 3507 3429 3470 0 -35.40(-1.01%)
Oct 24, 2017 3497 3527 3485 3506 0 +24.86(+0.71%)
Oct 23, 2017 3485 3512 3453 3481 0 +9.17(+0.26%)
Oct 20, 2017 3427 3484 3412 3472 0 +61.86(+1.81%)
Oct 19, 2017 3406 3419 3330 3410 0 +18.88(+0.56%)
Oct 18, 2017 3386 3421 3376 3391 0 +17.03(+0.50%)
Oct 17, 2017 3380 3394 3364 3374 0 -5.15(-0.15%)
Oct 16, 2017 3381 3396 3357 3379 0 +0.71(+0.02%)
Oct 13, 2017 3387 3408 3370 3378 0 +5.66(+0.17%)
Oct 12, 2017 3364 3389 3355 3373 0 +10.17(+0.30%)
Oct 11, 2017 3353 3374 3343 3363 0 +11.37(+0.34%)
Oct 10, 2017 3368 3381 3341 3351 0 -9.57(-0.28%)
Oct 09, 2017 3356 3387 3341 3361 0 +6.81(+0.20%)
Oct 06, 2017 3336 3366 3325 3354 0 +12.08(+0.36%)
Oct 05, 2017 3380 3387 3332 3342 0 -31.36(-0.93%)
Oct 04, 2017 3360 3385 3350 3373 0 +9.79(+0.29%)
Oct 03, 2017 3322 3368 3300 3363 0 +42.14(+1.27%)
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.