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 28, 2010 1641 1641 1641 0 -2.00(-0.12%)
May 27, 2010 1611 1644 1605 1643 0 +61.88(+3.91%)
May 26, 2010 1576 1613 1569 1581 0 +13.88(+0.89%)
May 25, 2010 1516 1569 1483 1567 0 +14.26(+0.92%)
May 24, 2010 1547 1582 1539 1553 0 -3.54(-0.23%)
May 21, 2010 1527 1582 1518 1556 0 -1.35(-0.09%)
May 20, 2010 1556 1594 1553 1558 0 -57.91(-3.58%)
May 19, 2010 1605 1631 1581 1616 0 -0.85(-0.05%)
May 18, 2010 1662 1674 1611 1617 0 -37.53(-2.27%)
May 17, 2010 1641 1669 1611 1654 0 +12.93(+0.79%)
May 14, 2010 1638 1659 1615 1641 0 -20.58(-1.24%)
May 13, 2010 1687 1701 1655 1662 0 -13.31(-0.79%)
May 12, 2010 1646 1702 1641 1675 0 +29.32(+1.78%)
May 11, 2010 1657 1669 1640 1646 0 +2.25(+0.14%)
May 10, 2010 1630 1649 1625 1643 0 +83.98(+5.39%)
May 07, 2010 1605 1615 1540 1559 0 -45.84(-2.86%)
May 06, 2010 1606 1680 1496 1605 0 -59.24(-3.56%)
May 05, 2010 1684 1701 1637 1665 0 -23.71(-1.40%)
May 04, 2010 1708 1729 1675 1688 0 -63.45(-3.62%)
May 03, 2010 1736 1776 1714 1752 0 +23.85(+1.38%)
Apr 30, 2010 1775 1792 1713 1728 0 -19.37(-1.11%)
Apr 29, 2010 1759 1775 1739 1747 0 -0.05(-0.00%)
Apr 28, 2010 1741 1757 1720 1747 0 +13.61(+0.79%)
Apr 27, 2010 1762 1784 1730 1734 0 -42.36(-2.39%)
Apr 26, 2010 1781 1805 1772 1776 0 -21.65(-1.20%)
Apr 23, 2010 1790 1810 1777 1798 0 +8.17(+0.46%)
Apr 22, 2010 1743 1794 1729 1790 0 +33.42(+1.90%)
Apr 21, 2010 1744 1759 1726 1756 0 +31.91(+1.85%)
Apr 20, 2010 1719 1736 1705 1724 0 +17.82(+1.04%)
Apr 19, 2010 1715 1730 1683 1706 0 -19.27(-1.12%)
Apr 16, 2010 1736 1750 1706 1726 0 -18.99(-1.09%)
Apr 15, 2010 1727 1749 1710 1745 0 +11.39(+0.66%)
Apr 14, 2010 1729 1740 1717 1733 0 +8.38(+0.49%)
Apr 13, 2010 1726 1730 1707 1725 0 -2.46(-0.14%)
Apr 12, 2010 1716 1741 1704 1727 0 +18.47(+1.08%)
Apr 09, 2010 1705 1720 1687 1709 0 +7.03(+0.41%)
Apr 08, 2010 1686 1705 1672 1702 0 +10.12(+0.60%)
Apr 07, 2010 1690 1706 1675 1692 0 -1.87(-0.11%)
Apr 06, 2010 1686 1703 1670 1694 0 -1.20(-0.07%)
Apr 05, 2010 1662 1700 1661 1695 0 +35.13(+2.12%)
Apr 01, 2010 1660 1660 1660 0 +31.39(+1.93%)
Mar 31, 2010 1632 1647 1619 1628 0 -11.73(-0.72%)
Mar 30, 2010 1646 1658 1620 1640 0 -3.58(-0.22%)
Mar 29, 2010 1638 1650 1626 1644 0 +15.44(+0.95%)
Mar 26, 2010 1638 1646 1614 1628 0 -6.44(-0.39%)
Mar 25, 2010 1663 1669 1633 1635 0 -13.48(-0.82%)
Mar 24, 2010 1662 1667 1638 1648 0 -18.13(-1.09%)
Mar 23, 2010 1656 1674 1647 1666 0 +11.83(+0.72%)
Mar 22, 2010 1627 1662 1623 1654 0 +15.76(+0.96%)
Mar 19, 2010 1681 1686 1631 1639 0 -39.91(-2.38%)
Mar 18, 2010 1685 1693 1661 1678 0 -3.37(-0.20%)
Mar 17, 2010 1675 1696 1659 1682 0 +13.54(+0.81%)
Mar 16, 2010 1664 1678 1654 1668 0 +5.70(+0.34%)
Mar 15, 2010 1652 1665 1651 1663 0 -2.20(-0.13%)
Mar 12, 2010 1670 1675 1653 1665 0 +2.55(+0.15%)
Mar 11, 2010 1663 1673 1645 1662 0 -13.18(-0.79%)
Mar 10, 2010 1643 1690 1626 1675 0 +28.74(+1.75%)
Mar 09, 2010 1612 1661 1605 1647 0 +27.25(+1.68%)
Mar 08, 2010 1613 1626 1600 1619 0 +8.34(+0.52%)
Mar 05, 2010 1581 1616 1572 1611 0 +36.37(+2.31%)
Mar 04, 2010 1561 1582 1554 1575 0 +14.18(+0.91%)
Mar 03, 2010 1554 1577 1543 1561 0 +12.57(+0.81%)
Mar 02, 2010 1555 1558 1542 1548 0 -0.45(-0.03%)
Mar 01, 2010 1523 1556 1516 1548 0 +32.14(+2.12%)
Feb 26, 2010 1508 1524 1493 1516 0 +8.02(+0.53%)
Feb 25, 2010 1490 1514 1475 1508 0 +2.24(+0.15%)
Feb 24, 2010 1498 1513 1480 1506 0 +10.98(+0.73%)
Feb 23, 2010 1505 1515 1482 1495 0 -9.74(-0.65%)
Feb 22, 2010 1505 1520 1496 1505 0 +2.50(+0.17%)
Feb 19, 2010 1488 1508 1478 1502 0 +5.33(+0.36%)
Feb 18, 2010 1481 1502 1471 1497 0 +8.05(+0.54%)
Feb 17, 2010 1488 1499 1457 1489 0 -14.45(-0.96%)
Feb 16, 2010 1481 1510 1471 1503 0 +20.19(+1.36%)
Feb 12, 2010 1483 1483 1483 0 +2.34(+0.16%)
Feb 11, 2010 1465 1488 1449 1481 0 +10.95(+0.74%)
Feb 10, 2010 1490 1494 1456 1470 0 -22.32(-1.50%)
Feb 09, 2010 1483 1500 1467 1492 0 +20.42(+1.39%)
Feb 08, 2010 1480 1500 1453 1472 0 +15.42(+1.06%)
Feb 05, 2010 1471 1476 1424 1456 0 -16.98(-1.15%)
Feb 04, 2010 1510 1513 1467 1473 0 -48.24(-3.17%)
Feb 03, 2010 1527 1540 1511 1522 0 -17.77(-1.15%)
Feb 02, 2010 1514 1556 1500 1539 0 +46.57(+3.12%)
Feb 01, 2010 1493 1509 1466 1493 0 +15.36(+1.04%)
Jan 29, 2010 1516 1525 1455 1477 0 -39.64(-2.61%)
Jan 28, 2010 1521 1535 1499 1517 0 -1.20(-0.08%)
Jan 27, 2010 1513 1533 1480 1518 0 +3.11(+0.21%)
Jan 26, 2010 1512 1533 1505 1515 0 -6.03(-0.40%)
Jan 25, 2010 1528 1537 1504 1521 0 +5.94(+0.39%)
Jan 22, 2010 1534 1557 1507 1515 0 -24.10(-1.57%)
Jan 21, 2010 1586 1590 1528 1539 0 -47.07(-2.97%)
Jan 20, 2010 1595 1606 1572 1586 0 -17.46(-1.09%)
Jan 19, 2010 1588 1622 1574 1604 0 +25.24(+1.60%)
Jan 15, 2010 1579 1579 1579 0 -32.41(-2.01%)
Jan 14, 2010 1610 1629 1600 1611 0 -3.53(-0.22%)
Jan 13, 2010 1623 1641 1602 1615 0 -7.93(-0.49%)
Jan 12, 2010 1630 1649 1606 1623 0 -26.75(-1.62%)
Jan 11, 2010 1681 1684 1636 1649 0 +1.14(+0.07%)
Jan 08, 2010 1638 1657 1623 1648 0 +0.23(+0.01%)
Jan 07, 2010 1614 1661 1600 1648 0 +43.65(+2.72%)
Jan 06, 2010 1582 1615 1577 1604 0 +20.33(+1.28%)
Jan 05, 2010 1585 1599 1556 1584 0 -0.64(-0.04%)
Jan 04, 2010 1573 1598 1563 1585 0 +28.57(+1.84%)
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%)
Oct 01, 2009 1526 1529 1455 1468 0 -66.73(-4.35%)
Sep 30, 2009 1533 1553 1480 1534 0 +5.74(+0.38%)
Sep 29, 2009 1514 1545 1500 1529 0 +19.60(+1.30%)
Sep 28, 2009 1469 1524 1460 1509 0 +41.52(+2.83%)
Sep 25, 2009 1487 1498 1448 1468 0 -28.82(-1.93%)
Sep 24, 2009 1543 1560 1483 1496 0 -46.24(-3.00%)
Sep 23, 2009 1542 1572 1533 1543 0 +21.13(+1.39%)
Sep 22, 2009 1511 1533 1505 1521 0 +16.78(+1.12%)
Sep 21, 2009 1509 1519 1472 1505 0 -24.93(-1.63%)
Sep 18, 2009 1504 1541 1492 1530 0 +32.17(+2.15%)
Sep 17, 2009 1504 1534 1482 1497 0 -6.72(-0.45%)
Sep 16, 2009 1485 1522 1467 1504 0 +25.65(+1.73%)
Sep 15, 2009 1460 1496 1448 1478 0 +13.74(+0.94%)
Sep 14, 2009 1441 1473 1426 1465 0 +4.41(+0.30%)
Sep 11, 2009 1457 1486 1442 1460 0 +4.36(+0.30%)
Sep 10, 2009 1435 1473 1416 1456 0 +18.02(+1.25%)
Sep 09, 2009 1409 1446 1379 1438 0 +36.45(+2.60%)
Sep 08, 2009 1370 1405 1363 1402 0 +39.30(+2.89%)
Sep 04, 2009 1362 1362 1362 0 +34.56(+2.60%)
Sep 03, 2009 1329 1331 1296 1328 0 +10.15(+0.77%)
Sep 02, 2009 1333 1342 1311 1318 0 -20.83(-1.56%)
Sep 01, 2009 1344 1406 1331 1338 0 -20.46(-1.51%)
Aug 31, 2009 1347 1373 1326 1359 0 +13.88(+1.03%)
Aug 28, 2009 1365 1374 1330 1345 0 -11.39(-0.84%)
Aug 27, 2009 1355 1367 1321 1356 0 -2.99(-0.22%)
Aug 26, 2009 1358 1368 1333 1359 0 +0.10(+0.01%)
Aug 25, 2009 1341 1373 1329 1359 0 +25.35(+1.90%)
Aug 24, 2009 1360 1367 1320 1334 0 -23.17(-1.71%)
Aug 21, 2009 1331 1367 1311 1357 0 +38.55(+2.92%)
Aug 20, 2009 1318 1332 1298 1318 0 -0.32(-0.02%)
Aug 19, 2009 1288 1324 1264 1319 0 +16.65(+1.28%)
Aug 18, 2009 1284 1313 1273 1302 0 +28.42(+2.23%)
Aug 17, 2009 1299 1311 1260 1274 0 -53.71(-4.05%)
Aug 14, 2009 1365 1368 1310 1327 0 -33.85(-2.49%)
Aug 13, 2009 1347 1379 1309 1361 0 +25.89(+1.94%)
Aug 12, 2009 1316 1357 1315 1335 0 +19.75(+1.50%)
Aug 11, 2009 1325 1332 1296 1316 0 -13.17(-0.99%)
Aug 10, 2009 1350 1355 1317 1329 0 -20.93(-1.55%)
Aug 07, 2009 1332 1367 1320 1350 0 +36.49(+2.78%)
Aug 06, 2009 1345 1360 1303 1313 0 -25.61(-1.91%)
Aug 05, 2009 1366 1370 1305 1339 0 -19.28(-1.42%)
Aug 04, 2009 1352 1374 1341 1358 0 -0.78(-0.06%)
Aug 03, 2009 1317 1367 1301 1359 0 +60.14(+4.63%)
Jul 31, 2009 1298 1326 1286 1299 0 -2.29(-0.18%)
Jul 30, 2009 1314 1336 1271 1301 0 +44.66(+3.55%)
Jul 29, 2009 1251 1282 1241 1256 0 -1.47(-0.12%)
Jul 28, 2009 1249 1274 1237 1258 0 -0.65(-0.05%)
Jul 27, 2009 1265 1281 1248 1259 0 +8.05(+0.64%)
Jul 24, 2009 1230 1258 1219 1250 0 +10.54(+0.85%)
Jul 23, 2009 1180 1267 1175 1240 0 +66.83(+5.70%)
Jul 22, 2009 1158 1184 1153 1173 0 +1.45(+0.12%)
Jul 21, 2009 1183 1196 1146 1172 0 +132.71(+12.77%)
Jun 26, 2009 1048 1062 1029 1039 0 -18.33(-1.73%)
Jun 25, 2009 1046 1069 1043 1057 0 +33.18(+3.24%)
Jun 24, 2009 1011 1050 1007 1024 0 +22.97(+2.29%)
Jun 23, 2009 1015 1037 989.33 1001 0 -14.22(-1.40%)
Jun 22, 2009 1027 1048 1008 1015 0 -51.33(-4.81%)
Jun 19, 2009 1052 1084 1044 1067 0 +27.77(+2.67%)
Jun 18, 2009 1042 1053 1019 1039 0 +2.15(+0.21%)
Jun 17, 2009 1036 1061 1019 1037 0 -1.12(-0.11%)
Jun 16, 2009 1057 1067 1032 1038 0 -14.22(-1.35%)
Jun 15, 2009 1062 1069 1040 1052 0 -20.13(-1.88%)
Jun 12, 2009 1080 1095 1037 1072 0 -20.11(-1.84%)
Jun 11, 2009 1122 1136 1087 1092 0 -24.71(-2.21%)
Jun 10, 2009 1134 1156 1083 1117 0 -4.09(-0.36%)
Jun 09, 2009 1109 1133 1082 1121 0 +16.86(+1.53%)
Jun 08, 2009 1091 1119 1087 1104 0 -2.84(-0.26%)
Jun 05, 2009 1133 1140 1094 1107 0 -6.48(-0.58%)
Jun 04, 2009 1117 1124 1084 1114 0 -2.04(-0.18%)
Jun 03, 2009 1122 1142 1094 1116 0 -18.02(-1.59%)
Jun 02, 2009 1131 1152 1110 1134 0 +1.12(+0.10%)
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.