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 29, 2017 2557 2557 2557 2557 0 -11.57(-0.45%)
Dec 28, 2017 2544 2571 2542 2569 0 +25.17(+0.99%)
Dec 27, 2017 2561 2599 2528 2544 0 -14.75(-0.58%)
Dec 26, 2017 2538 2563 2530 2559 0 +18.91(+0.74%)
Dec 22, 2017 2565 2573 2533 2540 0 -7.01(-0.28%)
Dec 21, 2017 2506 2568 2496 2547 0 +44.24(+1.77%)
Dec 20, 2017 2557 2561 2498 2502 0 -49.98(-1.96%)
Dec 19, 2017 2573 2601 2551 2552 0 -2.08(-0.08%)
Dec 18, 2017 2551 2581 2537 2555 0 +21.10(+0.83%)
Dec 15, 2017 2541 2570 2503 2533 0 +9.21(+0.36%)
Dec 14, 2017 2599 2610 2517 2524 0 -75.07(-2.89%)
Dec 13, 2017 2581 2621 2572 2599 0 +20.04(+0.78%)
Dec 12, 2017 2581 2614 2556 2579 0 +18.21(+0.71%)
Dec 11, 2017 2559 2599 2546 2561 0 -3.87(-0.15%)
Dec 08, 2017 2565 2581 2532 2565 0 +12.46(+0.49%)
Dec 07, 2017 2632 2658 2548 2552 0 -79.10(-3.01%)
Dec 06, 2017 2624 2656 2615 2632 0 +0.57(+0.02%)
Dec 05, 2017 2637 2652 2604 2631 0 -2.81(-0.11%)
Dec 04, 2017 2637 2671 2608 2634 0 +22.98(+0.88%)
Dec 01, 2017 2561 2630 2546 2611 0 +43.74(+1.70%)
Nov 30, 2017 2529 2574 2528 2567 0 +38.45(+1.52%)
Nov 29, 2017 2518 2594 2510 2529 0 -21.38(-0.84%)
Nov 28, 2017 2466 2559 2444 2550 0 +81.13(+3.29%)
Nov 27, 2017 2351 2471 2346 2469 0 +116.66(+4.96%)
Nov 24, 2017 2349 2367 2327 2352 0 +13.60(+0.58%)
Nov 22, 2017 2319 2360 2304 2339 0 +18.99(+0.82%)
Nov 21, 2017 2384 2394 2310 2320 0 -68.40(-2.86%)
Nov 20, 2017 2366 2408 2333 2388 0 +21.67(+0.92%)
Nov 17, 2017 2332 2378 2319 2366 0 +31.69(+1.36%)
Nov 16, 2017 2328 2348 2306 2335 0 +14.09(+0.61%)
Nov 15, 2017 2312 2368 2275 2321 0 -3.30(-0.14%)
Nov 14, 2017 2362 2369 2312 2324 0 -35.39(-1.50%)
Nov 13, 2017 2409 2426 2329 2359 0 -68.35(-2.82%)
Nov 10, 2017 2485 2490 2421 2428 0 -65.05(-2.61%)
Nov 09, 2017 2562 2585 2475 2493 0 -106.84(-4.11%)
Nov 08, 2017 2556 2611 2537 2600 0 +61.31(+2.42%)
Nov 07, 2017 2542 2545 2485 2538 0 -14.58(-0.57%)
Nov 06, 2017 2540 2580 2479 2553 0 +4.07(+0.16%)
Nov 03, 2017 2503 2682 2495 2549 0 +61.30(+2.46%)
Nov 02, 2017 2691 2749 2461 2487 0 -897.00(-26.50%)
Nov 01, 2017 3377 3411 3359 3384 0 +16.82(+0.50%)
Oct 31, 2017 3342 3385 3327 3368 0 +25.59(+0.77%)
Oct 30, 2017 3308 3350 3297 3342 0 +36.49(+1.10%)
Oct 27, 2017 3345 3345 3270 3306 0 -32.34(-0.97%)
Oct 26, 2017 3351 3359 3325 3338 0 +9.78(+0.29%)
Oct 25, 2017 3347 3354 3297 3328 0 -9.69(-0.29%)
Oct 24, 2017 3340 3346 3309 3338 0 +19.46(+0.59%)
Oct 23, 2017 3342 3356 3304 3318 0 -17.35(-0.52%)
Oct 20, 2017 3356 3368 3326 3336 0 -17.07(-0.51%)
Oct 19, 2017 3391 3399 3340 3353 0 -51.36(-1.51%)
Oct 18, 2017 3464 3469 3400 3404 0 -59.10(-1.71%)
Oct 17, 2017 3508 3511 3454 3463 0 -66.11(-1.87%)
Oct 16, 2017 3547 3556 3522 3529 0 -28.27(-0.79%)
Oct 13, 2017 3538 3560 3506 3558 0 +25.95(+0.73%)
Oct 12, 2017 3544 3549 3492 3532 0 -31.77(-0.89%)
Oct 11, 2017 3518 3575 3454 3563 0 +38.98(+1.11%)
Oct 10, 2017 3554 3588 3515 3524 0 -25.26(-0.71%)
Oct 09, 2017 3625 3631 3544 3550 0 -73.92(-2.04%)
Oct 06, 2017 3607 3631 3594 3624 0 +8.02(+0.22%)
Oct 05, 2017 3569 3618 3542 3616 0 +43.91(+1.23%)
Oct 04, 2017 3553 3572 3538 3572 0 +14.58(+0.41%)
Oct 03, 2017 3541 3563 3508 3557 0 +14.09(+0.40%)
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.