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 31, 2019 1459 1549 1419 1435 0 -34.95(-2.38%)
May 30, 2019 1488 1488 1419 1470 0 -16.56(-1.11%)
May 29, 2019 1523 1523 1486 1486 0 -44.14(-2.88%)
May 28, 2019 1633 1633 1415 1530 0 -31.27(-2.00%)
May 24, 2019 1564 1762 1554 1562 0 +7.35(+0.47%)
May 23, 2019 1639 1692 1545 1554 0 -93.81(-5.69%)
May 22, 2019 1692 1703 1637 1648 0 -45.98(-2.71%)
May 21, 2019 1692 1725 1690 1694 0 -3.68(-0.22%)
May 20, 2019 1733 1733 1690 1698 0 -51.51(-2.94%)
May 17, 2019 1764 1784 1749 1749 0 -11.03(-0.63%)
May 16, 2019 1757 1773 1753 1760 0 +5.51(+0.31%)
May 15, 2019 1733 1778 1733 1755 0 +5.52(+0.32%)
May 14, 2019 1746 1751 1739 1749 0 +9.20(+0.53%)
May 13, 2019 1738 1744 1724 1740 0 -11.04(-0.63%)
May 10, 2019 1749 1751 1749 1751 0 -7.36(-0.42%)
May 09, 2019 1744 1759 1692 1759 0 +69.90(+4.14%)
May 08, 2019 1720 1720 1689 1689 0 -16.55(-0.97%)
May 07, 2019 1689 1773 1689 1705 0 +16.55(+0.98%)
May 06, 2019 1716 1735 1689 1689 0 -55.18(-3.16%)
May 03, 2019 1711 1746 1710 1744 0 +23.91(+1.39%)
May 02, 2019 1725 1736 1711 1720 0 -9.19(-0.53%)
May 01, 2019 1729 1749 1714 1729 0 -11.04(-0.63%)
Apr 30, 2019 1744 1747 1735 1740 0 -7.36(-0.42%)
Apr 29, 2019 1729 1757 1711 1747 0 +9.20(+0.53%)
Apr 26, 2019 1749 1754 1736 1738 0 -9.20(-0.53%)
Apr 25, 2019 1755 1757 1747 1747 0 -9.20(-0.52%)
Apr 24, 2019 1747 1762 1743 1757 0 +5.52(+0.32%)
Apr 23, 2019 1731 1762 1731 1751 0 +11.04(+0.63%)
Apr 22, 2019 1747 1748 1722 1740 0 -5.52(-0.32%)
Apr 18, 2019 1718 1747 1718 1746 0 +22.07(+1.28%)
Apr 17, 2019 1711 1759 1711 1724 0 +12.88(+0.75%)
Apr 16, 2019 1714 1729 1702 1711 0 -3.68(-0.21%)
Apr 15, 2019 1744 1744 1714 1714 0 -20.23(-1.17%)
Apr 12, 2019 1709 1762 1709 1735 0 +27.59(+1.62%)
Apr 11, 2019 1720 1732 1694 1707 0 -16.56(-0.96%)
Apr 10, 2019 1690 1736 1689 1724 0 +34.95(+2.07%)
Apr 09, 2019 1713 1720 1687 1689 0 -23.91(-1.40%)
Apr 08, 2019 1724 1738 1689 1713 0 -7.36(-0.43%)
Apr 05, 2019 1722 1736 1718 1720 0 -1.84(-0.11%)
Apr 04, 2019 1722 1740 1718 1722 0 +5.52(+0.32%)
Apr 03, 2019 1718 1729 1701 1716 0 -22.07(-1.27%)
Apr 02, 2019 1683 1738 1683 1738 0 +47.82(+2.83%)
Apr 01, 2019 1737 1737 1637 1690 0 -47.82(-2.75%)
Mar 29, 2019 1738 1747 1738 1738 0 +1.84(+0.11%)
Mar 28, 2019 1744 1744 1726 1736 0 -7.36(-0.42%)
Mar 27, 2019 1736 1744 1736 1744 0 +5.52(+0.32%)
Mar 26, 2019 1759 1759 1738 1738 0 +0.00(+0.00%)
Mar 25, 2019 1738 1747 1735 1738 0 +0.00(+0.00%)
Mar 22, 2019 1733 1749 1731 1738 0 +7.36(+0.43%)
Mar 21, 2019 1738 1800 1727 1731 0 +1.84(+0.11%)
Mar 20, 2019 1720 1749 1720 1729 0 +7.35(+0.43%)
Mar 19, 2019 1738 1738 1720 1722 0 -12.87(-0.74%)
Mar 18, 2019 1718 1744 1718 1735 0 +5.52(+0.32%)
Mar 15, 2019 1720 1792 1679 1729 0 +18.39(+1.07%)
Mar 14, 2019 1707 1814 1692 1711 0 +3.68(+0.22%)
Mar 13, 2019 1757 1760 1663 1707 0 +40.47(+2.43%)
Mar 12, 2019 1692 1935 1661 1667 0 -5.52(-0.33%)
Mar 11, 2019 1768 1806 1656 1672 0 -97.49(-5.51%)
Mar 08, 2019 1803 1858 1768 1770 0 -33.11(-1.84%)
Mar 07, 2019 1845 1905 1703 1803 0 -91.98(-4.85%)
Mar 06, 2019 1904 1961 1895 1895 0 -9.19(-0.48%)
Mar 05, 2019 1896 1904 1895 1904 0 -14.72(-0.77%)
Mar 04, 2019 1931 1976 1900 1919 0 -5.52(-0.29%)
Mar 01, 2019 1950 1966 1898 1924 0 +0.00(+0.00%)
Feb 28, 2019 1909 1939 1895 1924 0 +14.72(+0.77%)
Feb 27, 2019 1911 1911 1895 1909 0 +12.87(+0.68%)
Feb 26, 2019 1968 1968 1895 1896 0 -16.55(-0.87%)
Feb 25, 2019 1919 1952 1913 1913 0 -25.75(-1.33%)
Feb 22, 2019 1919 1978 1895 1939 0 -9.20(-0.47%)
Feb 21, 2019 1959 1976 1915 1948 0 -3.68(-0.19%)
Feb 20, 2019 2003 2031 1939 1952 0 -27.59(-1.39%)
Feb 19, 2019 1968 1983 1942 1979 0 +14.71(+0.75%)
Feb 15, 2019 1968 2012 1963 1965 0 +12.88(+0.66%)
Feb 14, 2019 1955 2005 1933 1952 0 -31.27(-1.58%)
Feb 13, 2019 2023 2023 1950 1983 0 -12.88(-0.65%)
Feb 12, 2019 2005 2047 1947 1996 0 +18.40(+0.93%)
Feb 11, 2019 2033 2033 1976 1977 0 -64.38(-3.15%)
Feb 08, 2019 1891 2058 1825 2042 0 +147.15(+7.77%)
Feb 07, 2019 1799 1924 1774 1895 0 +53.35(+2.90%)
Feb 06, 2019 1810 1854 1810 1841 0 +33.11(+1.83%)
Feb 05, 2019 1801 1843 1790 1808 0 +22.07(+1.24%)
Feb 04, 2019 1775 1803 1775 1786 0 +12.88(+0.73%)
Feb 01, 2019 1803 1803 1768 1773 0 -16.56(-0.93%)
Jan 31, 2019 1819 1819 1784 1790 0 -31.27(-1.72%)
Jan 30, 2019 1832 1876 1766 1821 0 +11.04(+0.61%)
Jan 29, 2019 1890 2025 1799 1810 0 -75.42(-4.00%)
Jan 28, 2019 1900 1904 1856 1885 0 -16.55(-0.87%)
Jan 25, 2019 1909 2007 1885 1902 0 -9.20(-0.48%)
Jan 24, 2019 1914 1931 1895 1911 0 -14.72(-0.76%)
Jan 23, 2019 1887 2016 1885 1926 0 +38.63(+2.05%)
Jan 22, 2019 1889 1890 1887 1887 0 -1.78(-0.09%)
Jan 18, 2019 1890 1890 1889 1889 0 -0.83(-0.04%)
Jan 17, 2019 1889 1890 1889 1890 0 +0.34(+0.02%)
Jan 16, 2019 1889 1890 1888 1890 0 +1.69(+0.09%)
Jan 15, 2019 1888 1889 1887 1888 0 +0.19(+0.01%)
Jan 14, 2019 1888 1889 1887 1888 0 -0.44(-0.02%)
Jan 11, 2019 1888 1889 1888 1888 0 -0.19(-0.01%)
Jan 10, 2019 1888 1889 1887 1888 0 +0.14(+0.01%)
Jan 09, 2019 1888 1888 1887 1888 0 +0.54(+0.03%)
Jan 08, 2019 1888 1888 1887 1888 0 -0.20(-0.01%)
Jan 07, 2019 1889 1889 1887 1888 0 -0.82(-0.04%)
Jan 04, 2019 1887 1889 1886 1889 0 +1.24(+0.07%)
Jan 03, 2019 1887 1888 1885 1887 0 +0.83(+0.04%)
Jan 02, 2019 1886 1888 1886 1887 0 -0.15(-0.01%)
Dec 31, 2018 1886 1887 1885 1887 0 +0.59(+0.03%)
Dec 28, 2018 1885 1887 1885 1886 0 +0.48(+0.03%)
Dec 27, 2018 1885 1887 1885 1886 0 +0.34(+0.02%)
Dec 26, 2018 1886 1886 1882 1885 0 -0.87(-0.05%)
Dec 24, 2018 1886 1886 1885 1886 0 -0.10(-0.01%)
Dec 21, 2018 1888 1888 1886 1886 0 -2.34(-0.12%)
Dec 20, 2018 1889 1890 1888 1889 0 +0.22(+0.01%)
Dec 19, 2018 1889 1890 1888 1888 0 -0.44(-0.02%)
Dec 18, 2018 1888 1890 1888 1889 0 +0.59(+0.03%)
Dec 17, 2018 1890 1890 1888 1888 0 -1.59(-0.08%)
Dec 14, 2018 1890 1890 1889 1890 0 -0.22(-0.01%)
Dec 13, 2018 1892 1892 1890 1890 0 -1.31(-0.07%)
Dec 12, 2018 1890 1892 1888 1891 0 +1.39(+0.07%)
Dec 11, 2018 1890 1890 1890 1890 0 +0.09(+0.00%)
Dec 10, 2018 1885 1895 1817 1890 0 +12.11(+0.64%)
Dec 07, 2018 1911 1949 1855 1878 0 -22.97(-1.21%)
Dec 06, 2018 1926 1927 1833 1901 0 -46.78(-2.40%)
Dec 04, 2018 1989 2002 1929 1948 0 -51.63(-2.58%)
Dec 03, 2018 1976 2032 1961 1999 0 +63.80(+3.30%)
Nov 30, 2018 1961 2002 1935 1935 0 -32.96(-1.67%)
Nov 29, 2018 1918 2003 1906 1968 0 +19.00(+0.97%)
Nov 28, 2018 1939 1951 1855 1949 0 +14.97(+0.77%)
Nov 27, 2018 1922 1946 1884 1934 0 -9.74(-0.50%)
Nov 26, 2018 1811 1963 1806 1944 0 +145.18(+8.07%)
Nov 23, 2018 1786 1810 1775 1799 0 -1.84(-0.10%)
Nov 21, 2018 1801 1801 1801 1801 0 +14.29(+0.80%)
Nov 20, 2018 1740 1788 1723 1786 0 +15.17(+0.86%)
Nov 19, 2018 1791 1811 1755 1771 0 -20.69(-1.15%)
Nov 16, 2018 1747 1805 1746 1792 0 +24.24(+1.37%)
Nov 15, 2018 1711 1783 1694 1768 0 +62.25(+3.65%)
Nov 14, 2018 1719 1722 1689 1706 0 +7.68(+0.45%)
Nov 13, 2018 1676 1725 1673 1698 0 +23.85(+1.42%)
Nov 12, 2018 1640 1696 1628 1674 0 +28.08(+1.71%)
Nov 09, 2018 1670 1681 1620 1646 0 -25.46(-1.52%)
Nov 08, 2018 1652 1690 1632 1671 0 +3.91(+0.23%)
Nov 07, 2018 1690 1706 1644 1667 0 +17.29(+1.05%)
Nov 06, 2018 1647 1671 1634 1650 0 -2.19(-0.13%)
Nov 05, 2018 1587 1664 1572 1652 0 +79.64(+5.06%)
Nov 02, 2018 1511 1600 1491 1573 0 +198.87(+14.48%)
Nov 01, 2018 1320 1400 1308 1374 0 +54.95(+4.17%)
Oct 31, 2018 1343 1353 1292 1319 0 -5.91(-0.45%)
Oct 30, 2018 1282 1330 1278 1325 0 +45.76(+3.58%)
Oct 29, 2018 1312 1330 1255 1279 0 -18.37(-1.42%)
Oct 26, 2018 1341 1344 1277 1297 0 -23.91(-1.81%)
Oct 24, 2018 1377 1396 1316 1321 0 -40.67(-2.99%)
Oct 23, 2018 1340 1374 1320 1362 0 +8.42(+0.62%)
Oct 22, 2018 1417 1435 1353 1354 0 -51.10(-3.64%)
Oct 19, 2018 1379 1434 1374 1405 0 +27.52(+2.00%)
Oct 18, 2018 1474 1479 1369 1377 0 -92.74(-6.31%)
Oct 17, 2018 1482 1510 1466 1470 0 -20.74(-1.39%)
Oct 16, 2018 1451 1497 1414 1491 0 +46.98(+3.25%)
Oct 15, 2018 1437 1470 1432 1444 0 -7.48(-0.52%)
Oct 12, 2018 1495 1500 1431 1451 0 -12.37(-0.85%)
Oct 11, 2018 1491 1499 1455 1463 0 -32.97(-2.20%)
Oct 10, 2018 1547 1550 1495 1496 0 -52.88(-3.41%)
Oct 09, 2018 1599 1599 1539 1549 0 -48.16(-3.01%)
Oct 08, 2018 1543 1604 1538 1598 0 +40.18(+2.58%)
Oct 05, 2018 1653 1661 1540 1557 0 -93.78(-5.68%)
Oct 04, 2018 1685 1691 1650 1651 0 -36.71(-2.18%)
Oct 03, 2018 1691 1708 1668 1688 0 -0.23(-0.01%)
Oct 02, 2018 1692 1712 1678 1688 0 -1.87(-0.11%)
Oct 01, 2018 1687 1722 1674 1690 0 +9.61(+0.57%)
Sep 28, 2018 1693 1701 1677 1680 0 -11.98(-0.71%)
Sep 27, 2018 1701 1701 1684 1692 0 -7.21(-0.42%)
Sep 26, 2018 1708 1724 1690 1699 0 -3.38(-0.20%)
Sep 25, 2018 1697 1715 1688 1703 0 +10.47(+0.62%)
Sep 24, 2018 1799 1799 1667 1692 0 -114.09(-6.32%)
Sep 21, 2018 1824 1826 1783 1806 0 -12.30(-0.68%)
Sep 20, 2018 1797 1847 1796 1819 0 +29.69(+1.66%)
Sep 19, 2018 1781 1811 1773 1789 0 +9.78(+0.55%)
Sep 18, 2018 1779 1795 1763 1779 0 -3.50(-0.20%)
Sep 17, 2018 1794 1807 1779 1783 0 -11.29(-0.63%)
Sep 14, 2018 1826 1827 1780 1794 0 -23.17(-1.27%)
Sep 13, 2018 1807 1819 1775 1817 0 +19.88(+1.11%)
Sep 12, 2018 1781 1818 1770 1797 0 +21.87(+1.23%)
Sep 11, 2018 1785 1795 1760 1776 0 -13.07(-0.73%)
Sep 10, 2018 1775 1815 1771 1789 0 +20.40(+1.15%)
Sep 07, 2018 1760 1774 1748 1768 0 +7.90(+0.45%)
Sep 06, 2018 1803 1808 1755 1760 0 -48.75(-2.69%)
Sep 05, 2018 1765 1834 1758 1809 0 +40.36(+2.28%)
Sep 04, 2018 1789 1793 1759 1769 0 -29.12(-1.62%)
Aug 31, 2018 1798 1798 1798 1798 0 -10.91(-0.60%)
Aug 30, 2018 1840 1840 1805 1809 0 -52.87(-2.84%)
Aug 29, 2018 1871 1889 1816 1862 0 +3.26(+0.18%)
Aug 28, 2018 1855 1869 1843 1858 0 +10.34(+0.56%)
Aug 27, 2018 1806 1854 1805 1848 0 +52.10(+2.90%)
Aug 24, 2018 1795 1804 1783 1796 0 -2.32(-0.13%)
Aug 23, 2018 1793 1803 1767 1798 0 +4.77(+0.27%)
Aug 22, 2018 1805 1806 1786 1793 0 -11.74(-0.65%)
Aug 21, 2018 1810 1815 1777 1805 0 +4.08(+0.23%)
Aug 20, 2018 1789 1803 1780 1801 0 +20.97(+1.18%)
Aug 17, 2018 1766 1793 1735 1780 0 +14.87(+0.84%)
Aug 16, 2018 1735 1785 1733 1765 0 +34.82(+2.01%)
Aug 15, 2018 1708 1732 1685 1730 0 +19.80(+1.16%)
Aug 14, 2018 1714 1720 1684 1711 0 +16.29(+0.96%)
Aug 13, 2018 1730 1732 1676 1694 0 -29.90(-1.73%)
Aug 10, 2018 1733 1743 1710 1724 0 -5.61(-0.32%)
Aug 09, 2018 1757 1773 1726 1730 0 +7.21(+0.42%)
Aug 08, 2018 1772 1793 1675 1723 0 -71.90(-4.01%)
Aug 07, 2018 1877 1888 1792 1795 0 -88.47(-4.70%)
Aug 06, 2018 2116 2168 1860 1883 0 -309.53(-14.12%)
Aug 03, 2018 2196 2232 2189 2193 0 +2.86(+0.13%)
Aug 02, 2018 2158 2191 2154 2190 0 +27.33(+1.26%)
Aug 01, 2018 2149 2173 2146 2162 0 -0.81(-0.04%)
Jul 31, 2018 2170 2178 2146 2163 0 -1.39(-0.06%)
Jul 30, 2018 2161 2203 2156 2165 0 +14.30(+0.67%)
Jul 27, 2018 2172 2183 2137 2150 0 -14.86(-0.69%)
Jul 26, 2018 2134 2200 2133 2165 0 +24.80(+1.16%)
Jul 25, 2018 2181 2189 2103 2140 0 -45.25(-2.07%)
Jul 24, 2018 2186 2222 2167 2186 0 -0.57(-0.03%)
Jul 23, 2018 2161 2222 2149 2186 0 +23.79(+1.10%)
Jul 20, 2018 2208 2220 2157 2162 0 -50.27(-2.27%)
Jul 19, 2018 2209 2225 2185 2213 0 -7.33(-0.33%)
Jul 18, 2018 2277 2287 2217 2220 0 -62.60(-2.74%)
Jul 17, 2018 2286 2296 2281 2283 0 -12.02(-0.52%)
Jul 16, 2018 2298 2304 2287 2295 0 -1.59(-0.07%)
Jul 13, 2018 2297 2314 2273 2296 0 +22.45(+0.99%)
Jul 12, 2018 2278 2287 2256 2274 0 +8.67(+0.38%)
Jul 11, 2018 2227 2282 2224 2265 0 -18.82(-0.82%)
Jul 10, 2018 2297 2301 2262 2284 0 -16.53(-0.72%)
Jul 09, 2018 2271 2312 2254 2300 0 +33.97(+1.50%)
Jul 06, 2018 2238 2280 2235 2266 0 +23.21(+1.03%)
Jul 05, 2018 2189 2247 2176 2243 0 +72.87(+3.36%)
Jul 03, 2018 2170 2170 2170 2170 0 -0.45(-0.02%)
Jul 02, 2018 2112 2174 2110 2171 0 +38.98(+1.83%)
Jun 29, 2018 2132 2168 2106 2132 0 +5.55(+0.26%)
Jun 28, 2018 2147 2157 2090 2126 0 -20.25(-0.94%)
Jun 27, 2018 2154 2186 2120 2147 0 -21.24(-0.98%)
Jun 26, 2018 2165 2179 2123 2168 0 +16.48(+0.77%)
Jun 25, 2018 2146 2168 2113 2151 0 -14.99(-0.69%)
Jun 22, 2018 2133 2184 2133 2166 0 +36.85(+1.73%)
Jun 21, 2018 2167 2180 2123 2129 0 -42.12(-1.94%)
Jun 20, 2018 2182 2205 2143 2172 0 +3.87(+0.18%)
Jun 19, 2018 2119 2182 2111 2168 0 +27.70(+1.29%)
Jun 18, 2018 2127 2148 2103 2140 0 -10.83(-0.50%)
Jun 15, 2018 2151 2179 2137 2151 0 -27.58(-1.27%)
Jun 14, 2018 2162 2205 2150 2178 0 +28.76(+1.34%)
Jun 13, 2018 2184 2202 2147 2150 0 -22.81(-1.05%)
Jun 12, 2018 2111 2180 2101 2172 0 +60.08(+2.84%)
Jun 11, 2018 2072 2121 2061 2112 0 +74.25(+3.64%)
Jun 08, 2018 2006 2043 2000 2038 0 +17.35(+0.86%)
Jun 07, 2018 1987 2044 1987 2021 0 +30.02(+1.51%)
Jun 06, 2018 1956 1993 1934 1991 0 +42.61(+2.19%)
Jun 05, 2018 1922 1949 1912 1948 0 +29.69(+1.55%)
Jun 04, 2018 1914 1928 1875 1918 0 +8.02(+0.42%)
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.