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 (%)
Mar 31, 2015 2954 2976 2933 2967 0 +3.66(+0.12%)
Mar 30, 2015 2935 2975 2934 2964 0 +42.50(+1.45%)
Mar 27, 2015 2892 2927 2883 2921 0 +28.05(+0.97%)
Mar 26, 2015 2891 2916 2875 2893 0 -9.23(-0.32%)
Mar 25, 2015 2937 2953 2901 2902 0 -28.60(-0.98%)
Mar 24, 2015 2917 2945 2896 2931 0 +10.60(+0.36%)
Mar 23, 2015 2936 2953 2910 2920 0 -10.46(-0.36%)
Mar 20, 2015 2959 2980 2923 2931 0 -20.18(-0.68%)
Mar 19, 2015 2961 2982 2930 2951 0 -20.91(-0.70%)
Mar 18, 2015 2926 2982 2897 2972 0 +37.48(+1.28%)
Mar 17, 2015 2930 2953 2907 2934 0 +0.20(+0.01%)
Mar 16, 2015 2920 2944 2901 2934 0 +30.06(+1.04%)
Mar 13, 2015 2934 2940 2881 2904 0 -34.04(-1.16%)
Mar 12, 2015 2919 2951 2904 2938 0 +37.14(+1.28%)
Mar 11, 2015 2891 2916 2865 2901 0 +11.24(+0.39%)
Mar 10, 2015 2906 2922 2879 2890 0 -60.98(-2.07%)
Mar 09, 2015 2943 2966 2935 2951 0 +8.01(+0.27%)
Mar 06, 2015 2960 2975 2931 2943 0 -37.05(-1.24%)
Mar 05, 2015 2981 3000 2965 2980 0 -2.01(-0.07%)
Mar 04, 2015 2982 3009 2963 2982 0 -30.23(-1.00%)
Mar 03, 2015 3011 3013 2994 3012 0 -4.55(-0.15%)
Mar 02, 2015 2990 3023 2972 3017 0 +30.81(+1.03%)
Feb 27, 2015 2989 3002 2972 2986 0 -5.16(-0.17%)
Feb 26, 2015 2999 3002 2977 2991 0 -12.08(-0.40%)
Feb 25, 2015 2984 3013 2973 3003 0 +15.77(+0.53%)
Feb 24, 2015 2976 3002 2965 2987 0 +7.00(+0.23%)
Feb 23, 2015 2982 2988 2959 2980 0 -7.25(-0.24%)
Feb 20, 2015 2971 3001 2938 2987 0 +2.41(+0.08%)
Feb 19, 2015 2994 3007 2954 2985 0 -8.90(-0.30%)
Feb 18, 2015 2961 3005 2948 2994 0 +18.83(+0.63%)
Feb 17, 2015 3004 3025 2948 2975 0 -34.79(-1.16%)
Feb 13, 2015 3010 3010 3010 3010 0 +22.37(+0.75%)
Feb 12, 2015 2956 2990 2949 2988 0 +43.29(+1.47%)
Feb 11, 2015 2941 2963 2920 2944 0 +0.45(+0.02%)
Feb 10, 2015 2940 2951 2910 2944 0 +20.97(+0.72%)
Feb 09, 2015 2915 2951 2903 2923 0 +3.75(+0.13%)
Feb 06, 2015 2908 2932 2889 2919 0 +23.69(+0.82%)
Feb 05, 2015 2864 2918 2845 2895 0 +78.98(+2.80%)
Feb 04, 2015 2843 2856 2803 2816 0 -35.85(-1.26%)
Feb 03, 2015 2825 2863 2813 2852 0 +37.37(+1.33%)
Feb 02, 2015 2788 2818 2756 2815 0 +18.86(+0.67%)
Jan 30, 2015 2815 2830 2788 2796 0 -32.43(-1.15%)
Jan 29, 2015 2791 2843 2776 2828 0 +37.14(+1.33%)
Jan 28, 2015 2830 2848 2784 2791 0 -22.47(-0.80%)
Jan 27, 2015 2812 2837 2788 2814 0 -31.37(-1.10%)
Jan 26, 2015 2805 2852 2786 2845 0 +38.83(+1.38%)
Jan 23, 2015 2820 2834 2796 2806 0 -17.83(-0.63%)
Jan 22, 2015 2793 2832 2772 2824 0 +50.24(+1.81%)
Jan 21, 2015 2740 2784 2733 2774 0 +26.21(+0.95%)
Jan 20, 2015 2736 2762 2708 2748 0 +18.22(+0.67%)
Jan 16, 2015 2720 2742 2691 2730 0 +1.62(+0.06%)
Jan 15, 2015 2728 2757 2720 2728 0 -35.53(-1.29%)
Jan 14, 2015 2738 2775 2729 2763 0 -0.33(-0.01%)
Jan 13, 2015 2764 2764 2764 2764 0 -1.21(-0.04%)
Jan 12, 2015 2785 2798 2741 2765 0 -16.99(-0.61%)
Jan 09, 2015 2805 2823 2778 2782 0 -23.03(-0.82%)
Jan 08, 2015 2780 2814 2769 2805 0 +48.57(+1.76%)
Jan 07, 2015 2761 2777 2737 2756 0 +12.08(+0.44%)
Jan 06, 2015 2782 2798 2719 2744 0 -36.67(-1.32%)
Jan 05, 2015 2818 2834 2773 2781 0 -59.27(-2.09%)
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.