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 (%)
Jan 31, 2017 3787 3894 3780 3893 0 +84.66(+2.22%)
Jan 30, 2017 3795 3811 3747 3808 0 +10.97(+0.29%)
Jan 27, 2017 3809 3815 3761 3797 0 -18.22(-0.48%)
Jan 26, 2017 3858 3870 3801 3816 0 -47.75(-1.24%)
Jan 25, 2017 3898 3914 3848 3863 0 -19.88(-0.51%)
Jan 24, 2017 3832 3915 3819 3883 0 +64.13(+1.68%)
Jan 23, 2017 3778 3831 3760 3819 0 +26.76(+0.71%)
Jan 20, 2017 3809 3846 3776 3792 0 +8.71(+0.23%)
Jan 19, 2017 3919 3924 3771 3784 0 -131.54(-3.36%)
Jan 18, 2017 3929 3932 3874 3915 0 -13.55(-0.34%)
Jan 17, 2017 3852 3931 3838 3929 0 +56.72(+1.46%)
Jan 13, 2017 3872 3872 3872 3872 0 -10.51(-0.27%)
Jan 12, 2017 3845 3899 3836 3882 0 +18.85(+0.49%)
Jan 11, 2017 3861 3875 3841 3864 0 -6.50(-0.17%)
Jan 10, 2017 3880 3889 3850 3870 0 +2.43(+0.06%)
Jan 09, 2017 3847 3885 3834 3868 0 +4.90(+0.13%)
Jan 06, 2017 3846 3878 3808 3863 0 +13.59(+0.35%)
Jan 05, 2017 3815 3857 3803 3849 0 +12.98(+0.34%)
Jan 04, 2017 3714 3845 3712 3836 0 +128.41(+3.46%)
Jan 03, 2017 3716 3761 3693 3708 0 +20.88(+0.57%)
Dec 30, 2016 3687 3687 3687 3687 0 -54.23(-1.45%)
Dec 29, 2016 3743 3759 3714 3741 0 -6.46(-0.17%)
Dec 28, 2016 3778 3787 3740 3748 0 -9.13(-0.24%)
Dec 27, 2016 3760 3768 3736 3757 0 +9.09(+0.24%)
Dec 23, 2016 3748 3748 3748 3748 0 -11.56(-0.31%)
Dec 22, 2016 3810 3828 3757 3759 0 -52.02(-1.36%)
Dec 21, 2016 3789 3837 3782 3811 0 +44.57(+1.18%)
Dec 20, 2016 3783 3809 3754 3767 0 -9.46(-0.25%)
Dec 19, 2016 3811 3834 3756 3776 0 -37.30(-0.98%)
Dec 16, 2016 3854 3879 3793 3813 0 -40.90(-1.06%)
Dec 15, 2016 3842 3867 3796 3854 0 +2.45(+0.06%)
Dec 14, 2016 3910 3933 3845 3852 0 -53.85(-1.38%)
Dec 13, 2016 3934 3965 3885 3906 0 +66.42(+1.73%)
Dec 12, 2016 3778 3840 3741 3839 0 +79.32(+2.11%)
Dec 09, 2016 3727 3785 3721 3760 0 +31.10(+0.83%)
Dec 08, 2016 3763 3769 3689 3729 0 -36.48(-0.97%)
Dec 07, 2016 3756 3789 3651 3765 0 -4.40(-0.12%)
Dec 06, 2016 3767 3792 3758 3770 0 -1.23(-0.03%)
Dec 05, 2016 3790 3808 3760 3771 0 +2.81(+0.07%)
Dec 02, 2016 3748 3801 3742 3768 0 +19.64(+0.52%)
Dec 01, 2016 3863 3874 3732 3749 0 -125.40(-3.24%)
Nov 30, 2016 3917 3957 3830 3874 0 -37.27(-0.95%)
Nov 29, 2016 3923 3959 3897 3911 0 -8.93(-0.23%)
Nov 28, 2016 3959 3990 3914 3920 0 -70.47(-1.77%)
Nov 25, 2016 3971 4003 3959 3991 0 +24.28(+0.61%)
Nov 23, 2016 3966 3966 3966 3966 0 +4.29(+0.11%)
Nov 22, 2016 3935 3987 3932 3962 0 +42.73(+1.09%)
Nov 21, 2016 3863 3923 3860 3919 0 +67.04(+1.74%)
Nov 18, 2016 3916 3934 3827 3852 0 -64.06(-1.64%)
Nov 17, 2016 3881 3931 3857 3916 0 +48.67(+1.26%)
Nov 16, 2016 3872 3891 3845 3868 0 -9.72(-0.25%)
Nov 15, 2016 3851 3920 3837 3877 0 +43.94(+1.15%)
Nov 14, 2016 3922 3937 3787 3833 0 -75.36(-1.93%)
Nov 11, 2016 3910 3980 3888 3909 0 -12.67(-0.32%)
Nov 10, 2016 4109 4137 3900 3921 0 -155.56(-3.82%)
Nov 09, 2016 4046 4130 4027 4077 0 -64.83(-1.57%)
Nov 08, 2016 4085 4166 4064 4142 0 +102.24(+2.53%)
Nov 07, 2016 3960 4047 3960 4040 0 +133.40(+3.42%)
Nov 04, 2016 3916 3951 3901 3906 0 -5.67(-0.14%)
Nov 03, 2016 3925 3949 3895 3912 0 -2.84(-0.07%)
Nov 02, 2016 3957 3963 3915 3915 0 -42.11(-1.06%)
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.