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, 2013 3168 3168 3168 0 +20.13(+0.64%)
Dec 30, 2013 3141 3154 3125 3147 0 +5.82(+0.19%)
Dec 27, 2013 3154 3166 3134 3142 0 -6.86(-0.22%)
Dec 26, 2013 3144 3157 3128 3148 0 +20.39(+0.65%)
Dec 24, 2013 3128 3128 3128 0 +17.15(+0.55%)
Dec 23, 2013 3111 3121 3087 3111 0 +17.56(+0.57%)
Dec 20, 2013 3101 3128 3063 3093 0 +4.04(+0.13%)
Dec 19, 2013 3081 3108 3068 3089 0 -1.88(-0.06%)
Dec 18, 2013 3041 3094 3003 3091 0 +67.01(+2.22%)
Dec 17, 2013 3038 3051 3010 3024 0 +0.56(+0.02%)
Dec 16, 2013 2992 3037 2984 3024 0 +37.31(+1.25%)
Dec 13, 2013 2996 3023 2964 2986 0 -8.70(-0.29%)
Dec 12, 2013 2999 3026 2985 2995 0 -8.59(-0.29%)
Dec 11, 2013 3026 3034 2990 3004 0 -23.92(-0.79%)
Dec 10, 2013 3038 3084 2998 3028 0 +26.16(+0.87%)
Dec 09, 2013 3000 3022 2983 3001 0 +7.79(+0.26%)
Dec 06, 2013 2980 3010 2970 2994 0 +42.44(+1.44%)
Dec 05, 2013 2940 2971 2922 2951 0 +7.25(+0.25%)
Dec 04, 2013 2908 2955 2884 2944 0 +22.95(+0.79%)
Dec 03, 2013 2906 2929 2892 2921 0 +4.19(+0.14%)
Dec 02, 2013 2939 2957 2905 2917 0 -30.11(-1.02%)
Nov 29, 2013 2918 2972 2912 2947 0 -2.63(-0.09%)
Nov 27, 2013 2949 2949 2949 0 -13.81(-0.47%)
Nov 26, 2013 2944 2978 2937 2963 0 +26.11(+0.89%)
Nov 25, 2013 2946 2957 2916 2937 0 -3.66(-0.12%)
Nov 22, 2013 2909 2945 2889 2941 0 +31.88(+1.10%)
Nov 21, 2013 2880 2916 2871 2909 0 +39.23(+1.37%)
Nov 20, 2013 2879 2905 2860 2870 0 -2.61(-0.09%)
Nov 19, 2013 2879 2899 2862 2872 0 -11.22(-0.39%)
Nov 18, 2013 2913 2931 2873 2884 0 -25.63(-0.88%)
Nov 15, 2013 2892 2914 2870 2909 0 +24.63(+0.85%)
Nov 14, 2013 2882 2899 2866 2885 0 +25.77(+0.90%)
Nov 12, 2013 2838 2870 2826 2859 0 +16.34(+0.57%)
Nov 11, 2013 2839 2857 2815 2842 0 +16.34(+0.58%)
Nov 08, 2013 2796 2829 2779 2826 0 +32.51(+1.16%)
Nov 07, 2013 2872 2881 2787 2794 0 -62.00(-2.17%)
Nov 06, 2013 2891 2909 2843 2856 0 -26.45(-0.92%)
Nov 05, 2013 2870 2904 2849 2882 0 -9.66(-0.33%)
Nov 04, 2013 2870 2896 2864 2892 0 +30.72(+1.07%)
Nov 01, 2013 2873 2900 2834 2861 0 -13.33(-0.46%)
Oct 31, 2013 2812 2905 2804 2874 0 +69.75(+2.49%)
Oct 30, 2013 2840 2849 2794 2805 0 -31.25(-1.10%)
Oct 29, 2013 2828 2850 2810 2836 0 +11.40(+0.40%)
Oct 28, 2013 2805 2830 2796 2824 0 +23.46(+0.84%)
Oct 25, 2013 2795 2859 2772 2801 0 +33.34(+1.20%)
Oct 24, 2013 2799 2808 2754 2768 0 -20.72(-0.74%)
Oct 23, 2013 2775 2811 2772 2788 0 +3.22(+0.12%)
Oct 22, 2013 2770 2797 2764 2785 0 +26.31(+0.95%)
Oct 21, 2013 2765 2775 2737 2759 0 +8.05(+0.29%)
Oct 18, 2013 2714 2757 2704 2751 0 +46.42(+1.72%)
Oct 17, 2013 2633 2714 2632 2704 0 +61.54(+2.33%)
Oct 16, 2013 2610 2647 2593 2643 0 +53.48(+2.07%)
Oct 15, 2013 2618 2631 2575 2589 0 -44.50(-1.69%)
Oct 14, 2013 2615 2642 2603 2634 0 -1.15(-0.04%)
Oct 11, 2013 2575 2637 2571 2635 0 +53.02(+2.05%)
Oct 10, 2013 2555 2589 2545 2582 0 +56.08(+2.22%)
Oct 09, 2013 2531 2549 2496 2526 0 +4.15(+0.16%)
Oct 08, 2013 2585 2604 2519 2522 0 -57.77(-2.24%)
Oct 07, 2013 2588 2605 2571 2580 0 -36.85(-1.41%)
Oct 04, 2013 2587 2630 2582 2616 0 +31.00(+1.20%)
Oct 03, 2013 2618 2627 2561 2585 0 -39.50(-1.50%)
Oct 02, 2013 2622 2640 2606 2625 0 -8.62(-0.33%)
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.