Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Housewares & Accessories Sector (CIX: MSECTOR312 )

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 (%)
Dec 31, 2009 1556 1556 1556 0 -15.40(-0.98%)
Dec 30, 2009 1561 1581 1546 1571 0 -8.93(-0.57%)
Dec 29, 2009 1578 1593 1559 1580 0 +3.76(+0.24%)
Dec 28, 2009 1593 1603 1569 1577 0 -13.28(-0.84%)
Dec 24, 2009 1591 1599 1581 1590 0 +1.46(+0.09%)
Dec 23, 2009 1574 1598 1562 1588 0 +20.05(+1.28%)
Dec 22, 2009 1544 1583 1538 1568 0 +26.93(+1.75%)
Dec 21, 2009 1533 1566 1523 1541 0 +15.24(+1.00%)
Dec 18, 2009 1517 1541 1509 1526 0 +16.20(+1.07%)
Dec 17, 2009 1489 1543 1478 1510 0 +0.72(+0.05%)
Dec 16, 2009 1511 1521 1491 1509 0 +0.70(+0.05%)
Dec 15, 2009 1505 1521 1488 1509 0 -10.78(-0.71%)
Dec 14, 2009 1510 1522 1506 1519 0 +13.67(+0.91%)
Dec 11, 2009 1497 1520 1480 1506 0 +16.78(+1.13%)
Dec 10, 2009 1505 1517 1484 1489 0 -4.35(-0.29%)
Dec 09, 2009 1477 1501 1466 1493 0 +11.39(+0.77%)
Dec 08, 2009 1481 1505 1461 1482 0 -17.38(-1.16%)
Dec 07, 2009 1511 1518 1490 1499 0 -18.85(-1.24%)
Dec 04, 2009 1506 1539 1492 1518 0 +32.86(+2.21%)
Dec 03, 2009 1514 1530 1481 1485 0 -26.54(-1.76%)
Dec 02, 2009 1498 1533 1491 1512 0 +23.94(+1.61%)
Dec 01, 2009 1476 1501 1469 1488 0 +31.34(+2.15%)
Nov 30, 2009 1467 1469 1440 1456 0 -13.83(-0.94%)
Nov 27, 2009 1442 1482 1425 1470 0 -18.17(-1.22%)
Nov 25, 2009 1488 1488 1488 0 +11.50(+0.78%)
Nov 24, 2009 1471 1489 1457 1477 0 +4.82(+0.33%)
Nov 23, 2009 1490 1509 1463 1472 0 +0.01(+0.00%)
Nov 20, 2009 1469 1482 1453 1472 0 -6.21(-0.42%)
Nov 19, 2009 1493 1501 1449 1478 0 -26.86(-1.78%)
Nov 18, 2009 1511 1522 1491 1505 0 -8.09(-0.53%)
Nov 17, 2009 1514 1522 1497 1513 0 -3.89(-0.26%)
Nov 16, 2009 1515 1537 1504 1517 0 +12.53(+0.83%)
Nov 13, 2009 1481 1513 1474 1505 0 +22.97(+1.55%)
Nov 12, 2009 1505 1509 1476 1482 0 -26.25(-1.74%)
Nov 11, 2009 1520 1536 1496 1508 0 -4.54(-0.30%)
Nov 10, 2009 1492 1523 1475 1512 0 +14.01(+0.93%)
Nov 09, 2009 1450 1501 1444 1498 0 +55.18(+3.82%)
Nov 06, 2009 1451 1470 1429 1443 0 -13.08(-0.90%)
Nov 05, 2009 1443 1474 1435 1456 0 +26.93(+1.88%)
Nov 04, 2009 1432 1465 1417 1429 0 +7.95(+0.56%)
Nov 03, 2009 1396 1437 1386 1421 0 +13.51(+0.96%)
Nov 02, 2009 1438 1456 1385 1408 0 -42.28(-2.92%)
Oct 30, 2009 1462 1477 1423 1450 0 -22.74(-1.54%)
Oct 29, 2009 1419 1492 1411 1473 0 +100.28(+7.31%)
Oct 28, 2009 1415 1424 1345 1373 0 -62.35(-4.34%)
Oct 27, 2009 1456 1476 1424 1435 0 -18.03(-1.24%)
Oct 26, 2009 1490 1515 1445 1453 0 -39.55(-2.65%)
Oct 23, 2009 1493 1502 1483 1493 0 -33.26(-2.18%)
Oct 22, 2009 1485 1539 1479 1526 0 +37.82(+2.54%)
Oct 21, 2009 1489 1534 1480 1488 0 -12.72(-0.85%)
Oct 20, 2009 1488 1511 1489 1501 0 -13.47(-0.89%)
Oct 19, 2009 1513 1538 1496 1514 0 +9.24(+0.61%)
Oct 16, 2009 1505 1523 1477 1505 0 -22.03(-1.44%)
Oct 15, 2009 1494 1530 1489 1527 0 +17.07(+1.13%)
Oct 14, 2009 1504 1527 1482 1510 0 +20.95(+1.41%)
Oct 13, 2009 1485 1500 1467 1489 0 +3.56(+0.24%)
Oct 12, 2009 1495 1504 1479 1485 0 +3.55(+0.24%)
Oct 09, 2009 1480 1491 1462 1482 0 -1.59(-0.11%)
Oct 08, 2009 1468 1492 1456 1484 0 +30.46(+2.10%)
Oct 07, 2009 1469 1477 1437 1453 0 -17.33(-1.18%)
Oct 06, 2009 1485 1501 1456 1470 0 -6.55(-0.44%)
Oct 05, 2009 1459 1487 1444 1477 0 +28.25(+1.95%)
Oct 02, 2009 1451 1471 1418 1449 0 -18.95(-1.29%)
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.