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 (%)
May 29, 2009 1074 1096 1054 1090 0 +16.48(+1.53%)
May 28, 2009 1077 1090 1035 1074 0 +2.07(+0.19%)
May 27, 2009 1093 1110 1061 1072 0 -20.57(-1.88%)
May 26, 2009 1038 1103 1036 1092 0 +43.60(+4.16%)
May 25, 2009 1037 1061 1030 1049 0 +0.00(+0.00%)
May 22, 2009 1037 1061 1030 1049 0 +14.73(+1.42%)
May 21, 2009 1055 1062 1010 1034 0 -18.37(-1.75%)
May 20, 2009 1049 1080 1036 1052 0 +17.15(+1.66%)
May 19, 2009 1028 1052 1009 1035 0 -2.38(-0.23%)
May 18, 2009 1026 1050 1001 1038 0 +23.57(+2.32%)
May 15, 2009 1003 1065 982.80 1014 0 +16.15(+1.62%)
May 14, 2009 951.40 1009 939.47 997.96 0 +43.81(+4.59%)
May 13, 2009 1003 1007 933.35 954.15 0 -69.41(-6.78%)
May 12, 2009 1066 1083 996.49 1024 0 -16.48(-1.58%)
May 11, 2009 1064 1085 1028 1040 0 -46.86(-4.31%)
May 08, 2009 1051 1090 1033 1087 0 +53.00(+5.13%)
May 07, 2009 1063 1078 1016 1034 0 -20.43(-1.94%)
May 06, 2009 1084 1087 1037 1054 0 -11.26(-1.06%)
May 05, 2009 1073 1086 1041 1066 0 -14.85(-1.37%)
May 04, 2009 1085 1095 1047 1080 0 +24.75(+2.34%)
May 01, 2009 1035 1082 1002 1056 0 +12.82(+1.23%)
Apr 30, 2009 992.79 1101 984.15 1043 0 +107.28(+11.47%)
Apr 29, 2009 891.05 962.56 881.40 935.59 0 +57.46(+6.54%)
Apr 28, 2009 857.10 899.62 845.00 878.13 0 +8.62(+0.99%)
Apr 27, 2009 871.25 894.55 839.01 869.51 0 -18.38(-2.07%)
Apr 24, 2009 870.65 897.86 846.66 887.89 0 +19.16(+2.21%)
Apr 23, 2009 860.12 887.41 847.31 868.72 0 +9.92(+1.16%)
Apr 22, 2009 814.94 897.95 803.05 858.80 0 +13.03(+1.54%)
Apr 21, 2009 814.97 859.12 810.35 845.77 0 +23.82(+2.90%)
Apr 20, 2009 866.90 872.31 816.84 821.95 0 -60.43(-6.85%)
Apr 17, 2009 842.20 891.57 824.05 882.38 0 +40.50(+4.81%)
Apr 16, 2009 824.67 864.33 795.99 841.88 0 +53.91(+6.84%)
Apr 15, 2009 745.44 792.04 739.51 787.97 0 +32.55(+4.31%)
Apr 14, 2009 769.62 784.47 748.16 755.42 0 -26.36(-3.37%)
Apr 13, 2009 769.53 791.25 747.04 781.78 0 +2.16(+0.28%)
Apr 10, 2009 738.03 782.18 735.09 779.62 0 +0.00(+0.00%)
Apr 09, 2009 738.03 782.18 735.09 779.62 0 +67.63(+9.50%)
Apr 08, 2009 704.17 724.50 691.64 711.98 0 +12.36(+1.77%)
Apr 07, 2009 706.66 726.88 695.00 699.62 0 -26.29(-3.62%)
Apr 06, 2009 732.55 743.24 702.79 725.92 0 -19.45(-2.61%)
Apr 03, 2009 729.83 761.11 706.53 745.37 0 +15.66(+2.15%)
Apr 02, 2009 698.16 751.69 692.28 729.71 0 +52.46(+7.75%)
Apr 01, 2009 638.04 681.26 631.01 677.25 0 +27.29(+4.20%)
Mar 31, 2009 653.71 666.60 626.88 649.96 0 +6.46(+1.00%)
Mar 30, 2009 686.85 689.91 630.83 643.51 0 -58.83(-8.38%)
Mar 27, 2009 698.24 728.43 681.21 702.33 0 -10.86(-1.52%)
Mar 26, 2009 656.41 722.04 651.10 713.19 0 +57.96(+8.85%)
Mar 25, 2009 674.91 703.56 627.54 655.23 0 -11.28(-1.69%)
Mar 24, 2009 667.01 710.28 651.36 666.51 0 -56.34(-7.79%)
Mar 23, 2009 684.14 724.64 683.23 722.86 0 +75.82(+11.72%)
Mar 20, 2009 661.51 671.35 633.38 647.04 0 -20.35(-3.05%)
Mar 19, 2009 686.42 698.22 652.76 667.38 0 -6.73(-1.00%)
Mar 18, 2009 629.23 688.45 624.00 674.11 0 +46.68(+7.44%)
Mar 17, 2009 608.48 630.06 602.51 627.43 0 +16.55(+2.71%)
Mar 16, 2009 628.33 644.00 603.84 610.88 0 +30.60(+5.27%)
Mar 13, 2009 571.48 597.63 550.76 580.28 0 +13.05(+2.30%)
Mar 12, 2009 525.81 569.59 509.67 567.23 0 +39.63(+7.51%)
Mar 11, 2009 513.38 537.33 509.56 527.60 0 +16.43(+3.22%)
Mar 10, 2009 495.28 527.52 483.65 511.16 0 +30.24(+6.29%)
Mar 09, 2009 490.35 509.95 472.67 480.92 0 -17.06(-3.43%)
Mar 06, 2009 510.52 518.16 485.64 497.98 0 -6.06(-1.20%)
Mar 05, 2009 517.42 522.10 491.97 504.05 0 -20.92(-3.99%)
Mar 04, 2009 514.55 542.85 498.58 524.97 0 +19.23(+3.80%)
Mar 03, 2009 528.17 563.16 494.14 505.74 0 -41.33(-7.55%)
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.