Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 14, 2021 4675 4704 4625 4638 0 -17.45(-0.37%)
Jan 13, 2021 4708 4727 4629 4655 0 +178.62(+3.99%)
Dec 23, 2020 4492 4511 4445 4477 0 +3.33(+0.07%)
Dec 22, 2020 4499 4515 4451 4473 0 -18.13(-0.40%)
Dec 21, 2020 4448 4504 4399 4491 0 -14.96(-0.33%)
Dec 18, 2020 4511 4548 4460 4506 0 +7.60(+0.17%)
Dec 17, 2020 4486 4531 4456 4499 0 +23.39(+0.52%)
Dec 16, 2020 4506 4545 4416 4475 0 -44.92(-0.99%)
Dec 15, 2020 4513 4556 4474 4520 0 +40.45(+0.90%)
Dec 14, 2020 4583 4605 4472 4480 0 -61.21(-1.35%)
Dec 11, 2020 4486 4565 4481 4541 0 +29.95(+0.66%)
Dec 10, 2020 4524 4546 4472 4511 0 -29.88(-0.66%)
Dec 09, 2020 4537 4575 4491 4541 0 +20.82(+0.46%)
Dec 08, 2020 4478 4534 4469 4520 0 +26.64(+0.59%)
Dec 07, 2020 4488 4520 4462 4493 0 -14.79(-0.33%)
Dec 04, 2020 4434 4515 4422 4508 0 +87.29(+1.97%)
Dec 03, 2020 4407 4479 4390 4421 0 +11.85(+0.27%)
Dec 02, 2020 4443 4489 4377 4409 0 -49.38(-1.11%)
Dec 01, 2020 4494 4508 4424 4458 0 +12.29(+0.28%)
Nov 30, 2020 4452 4484 4408 4446 0 -27.85(-0.62%)
Nov 27, 2020 4443 4478 4403 4474 0 +42.47(+0.96%)
Nov 25, 2020 4498 4498 4408 4432 0 -82.15(-1.82%)
Nov 24, 2020 4514 4555 4469 4514 0 +50.50(+1.13%)
Nov 23, 2020 4432 4485 4412 4463 0 +61.67(+1.40%)
Nov 20, 2020 4391 4440 4352 4402 0 +6.58(+0.15%)
Nov 19, 2020 4355 4409 4327 4395 0 +16.65(+0.38%)
Nov 18, 2020 4447 4473 4375 4378 0 -55.61(-1.25%)
Nov 17, 2020 4416 4461 4354 4434 0 -18.33(-0.41%)
Nov 16, 2020 4412 4465 4371 4452 0 +99.10(+2.28%)
Nov 13, 2020 4292 4376 4290 4353 0 +91.26(+2.14%)
Nov 12, 2020 4290 4310 4220 4262 0 -50.25(-1.17%)
Nov 11, 2020 4349 4358 4247 4312 0 -13.90(-0.32%)
Nov 10, 2020 4248 4360 4220 4326 0 +100.71(+2.38%)
Nov 09, 2020 4371 4498 4217 4225 0 +26.61(+0.63%)
Nov 06, 2020 4212 4242 4163 4199 0 +14.77(+0.35%)
Nov 05, 2020 4141 4238 4132 4184 0 +86.66(+2.12%)
Nov 04, 2020 4166 4182 4065 4097 0 -116.99(-2.78%)
Nov 03, 2020 4194 4249 4151 4214 0 +73.61(+1.78%)
Nov 02, 2020 4080 4154 4053 4141 0 +114.02(+2.83%)
Oct 30, 2020 3986 4051 3954 4027 0 +28.19(+0.71%)
Oct 29, 2020 3960 4021 3927 3998 0 +22.79(+0.57%)
Oct 28, 2020 3980 4031 3945 3976 0 -71.12(-1.76%)
Oct 27, 2020 4110 4149 4008 4047 0 -93.60(-2.26%)
Oct 26, 2020 4202 4218 4112 4140 0 -111.99(-2.63%)
Oct 23, 2020 4255 4285 4205 4252 0 +28.38(+0.67%)
Oct 22, 2020 4196 4239 4127 4224 0 +138.31(+3.39%)
Oct 21, 2020 4104 4153 4068 4086 0 -18.25(-0.44%)
Oct 20, 2020 4114 4158 4080 4104 0 +12.36(+0.30%)
Oct 19, 2020 4143 4182 4072 4092 0 -59.75(-1.44%)
Oct 16, 2020 4164 4217 4136 4151 0 -2.32(-0.06%)
Oct 15, 2020 4078 4187 4051 4154 0 +42.00(+1.02%)
Oct 14, 2020 4101 4158 4081 4112 0 +19.29(+0.47%)
Oct 13, 2020 4099 4139 4064 4092 0 -36.98(-0.90%)
Oct 12, 2020 4132 4174 4100 4129 0 +31.34(+0.76%)
Oct 09, 2020 4124 4145 4065 4098 0 +2.31(+0.06%)
Oct 08, 2020 4092 4119 4036 4096 0 +23.31(+0.57%)
Oct 07, 2020 4061 4132 4006 4072 0 +60.66(+1.51%)
Oct 06, 2020 4011 4119 3961 4012 0 +24.23(+0.61%)
Oct 05, 2020 3950 4007 3928 3988 0 +78.89(+2.02%)
Oct 02, 2020 3816 3945 3801 3909 0 -2.05(-0.05%)
Oct 01, 2020 3958 3995 3886 3911 0 -25.85(-0.66%)
Sep 30, 2020 3929 3990 3908 3937 0 +23.77(+0.61%)
Sep 29, 2020 3932 3955 3885 3913 0 -13.94(-0.36%)
Sep 28, 2020 3887 3952 3863 3927 0 +98.83(+2.58%)
Sep 25, 2020 3785 3853 3777 3828 0 +10.36(+0.27%)
Sep 24, 2020 3779 3862 3740 3818 0 +28.84(+0.76%)
Sep 23, 2020 3863 3901 3780 3789 0 -73.97(-1.92%)
Sep 22, 2020 3794 3897 3782 3863 0 +75.43(+1.99%)
Sep 21, 2020 3851 3865 3735 3787 0 -138.10(-3.52%)
Sep 18, 2020 4005 4029 3901 3925 0 -62.23(-1.56%)
Sep 17, 2020 3977 4024 3930 3988 0 -28.39(-0.71%)
Sep 16, 2020 4031 4062 3960 4016 0 -10.91(-0.27%)
Sep 15, 2020 4014 4059 3986 4027 0 +23.78(+0.59%)
Sep 14, 2020 3974 4029 3950 4003 0 +64.40(+1.64%)
Sep 11, 2020 3931 3968 3899 3939 0 +19.38(+0.49%)
Sep 10, 2020 3968 3983 3903 3919 0 -38.48(-0.97%)
Sep 09, 2020 3919 3989 3910 3958 0 +70.21(+1.81%)
Sep 08, 2020 3905 3953 3847 3888 0 -45.03(-1.15%)
Sep 04, 2020 3948 4002 3867 3933 0 +54.08(+1.39%)
Sep 03, 2020 4007 4021 3844 3878 0 -121.46(-3.04%)
Sep 02, 2020 3956 4022 3941 4000 0 +51.78(+1.31%)
Sep 01, 2020 3858 3959 3842 3948 0 +79.20(+2.05%)
Aug 31, 2020 3917 3939 3866 3869 0 -52.19(-1.33%)
Aug 28, 2020 3894 3931 3865 3921 0 +36.71(+0.95%)
Aug 27, 2020 3902 3925 3870 3884 0 +12.99(+0.34%)
Aug 26, 2020 3869 3891 3844 3871 0 +2.77(+0.07%)
Aug 25, 2020 3912 3914 3837 3869 0 -21.79(-0.56%)
Aug 24, 2020 3870 3910 3850 3890 0 +44.26(+1.15%)
Aug 21, 2020 3833 3869 3811 3846 0 +11.05(+0.29%)
Aug 20, 2020 3828 3863 3812 3835 0 -29.49(-0.76%)
Aug 19, 2020 3884 3918 3853 3865 0 -20.78(-0.53%)
Aug 18, 2020 3929 3953 3876 3885 0 -49.80(-1.27%)
Aug 17, 2020 3942 3969 3907 3935 0 -1.34(-0.03%)
Aug 14, 2020 3907 3967 3898 3937 0 -1.70(-0.04%)
Aug 13, 2020 3926 3961 3907 3938 0 -8.41(-0.21%)
Aug 12, 2020 3970 3986 3918 3947 0 +12.29(+0.31%)
Aug 11, 2020 3916 3981 3864 3934 0 +57.44(+1.48%)
Aug 10, 2020 3828 3912 3797 3877 0 +58.49(+1.53%)
Aug 07, 2020 3774 3833 3758 3818 0 +42.12(+1.12%)
Aug 06, 2020 3791 3812 3756 3776 0 -22.74(-0.60%)
Aug 05, 2020 3770 3819 3754 3799 0 +58.36(+1.56%)
Aug 04, 2020 3727 3761 3699 3741 0 -0.04(-0.00%)
Aug 03, 2020 3737 3787 3677 3741 0 +24.26(+0.65%)
Jul 31, 2020 3715 3741 3623 3717 0 -0.97(-0.03%)
Jul 30, 2020 3675 3742 3644 3717 0 -7.59(-0.20%)
Jul 29, 2020 3670 3744 3660 3725 0 +70.38(+1.93%)
Jul 28, 2020 3681 3735 3627 3655 0 -74.85(-2.01%)
Jul 27, 2020 3671 3772 3618 3730 0 +78.66(+2.15%)
Jul 24, 2020 3676 3692 3620 3651 0 -14.22(-0.39%)
Jul 23, 2020 3628 3709 3615 3665 0 +36.10(+0.99%)
Jul 22, 2020 3601 3656 3592 3629 0 +22.00(+0.61%)
Jul 21, 2020 3581 3644 3570 3607 0 +44.94(+1.26%)
Jul 20, 2020 3571 3600 3531 3562 0 -25.21(-0.70%)
Jul 17, 2020 3615 3653 3563 3587 0 -12.88(-0.36%)
Jul 16, 2020 3562 3630 3540 3600 0 +31.45(+0.88%)
Jul 15, 2020 3533 3585 3499 3569 0 +108.03(+3.12%)
Jul 14, 2020 3379 3464 3360 3461 0 +81.94(+2.43%)
Jul 13, 2020 3378 3427 3344 3379 0 +31.97(+0.96%)
Jul 10, 2020 3318 3355 3296 3347 0 +43.31(+1.31%)
Jul 09, 2020 3381 3388 3288 3303 0 -78.85(-2.33%)
Jul 08, 2020 3377 3406 3330 3382 0 +3.70(+0.11%)
Jul 07, 2020 3407 3434 3370 3379 0 -60.84(-1.77%)
Jul 06, 2020 3479 3491 3411 3439 0 +23.55(+0.69%)
Jul 02, 2020 3428 3485 3398 3416 0 +43.27(+1.28%)
Jul 01, 2020 3466 3478 3352 3373 0 -75.16(-2.18%)
Jun 30, 2020 3390 3473 3377 3448 0 +42.28(+1.24%)
Jun 29, 2020 3370 3424 3345 3406 0 +72.40(+2.17%)
Jun 26, 2020 3310 3368 3285 3333 0 +8.60(+0.26%)
Jun 25, 2020 3257 3330 3221 3324 0 +44.27(+1.35%)
Jun 24, 2020 3372 3381 3269 3280 0 -127.53(-3.74%)
Jun 23, 2020 3442 3453 3381 3408 0 +14.34(+0.42%)
Jun 22, 2020 3369 3409 3318 3393 0 -5.80(-0.17%)
Jun 19, 2020 3463 3483 3368 3399 0 -8.19(-0.24%)
Jun 18, 2020 3412 3450 3385 3407 0 -28.10(-0.82%)
Jun 17, 2020 3480 3490 3408 3436 0 -26.74(-0.77%)
Jun 16, 2020 3546 3564 3419 3462 0 +43.59(+1.28%)
Jun 15, 2020 3273 3442 3263 3419 0 +40.73(+1.21%)
Jun 12, 2020 3447 3495 3295 3378 0 +42.58(+1.28%)
Jun 11, 2020 3479 3491 3327 3335 0 -277.69(-7.69%)
Jun 10, 2020 3711 3715 3600 3613 0 -112.59(-3.02%)
Jun 09, 2020 3743 3774 3683 3726 0 -79.44(-2.09%)
Jun 08, 2020 3778 3875 3720 3805 0 +37.99(+1.01%)
Jun 05, 2020 3690 3798 3672 3767 0 +183.72(+5.13%)
Jun 04, 2020 3540 3609 3479 3583 0 +8.01(+0.22%)
Jun 03, 2020 3492 3594 3484 3575 0 +133.94(+3.89%)
Jun 02, 2020 3414 3472 3394 3441 0 +62.61(+1.85%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.