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 (%)
Aug 29, 2014 3199 3199 3199 0 +9.57(+0.30%)
Aug 28, 2014 3178 3203 3161 3190 0 -3.98(-0.12%)
Aug 27, 2014 3179 3200 3164 3194 0 +7.11(+0.22%)
Aug 26, 2014 3200 3214 3169 3186 0 +3.08(+0.10%)
Aug 25, 2014 3196 3206 3174 3183 0 -1.01(-0.03%)
Aug 22, 2014 3170 3199 3148 3184 0 +8.94(+0.28%)
Aug 21, 2014 3143 3185 3131 3175 0 +28.51(+0.91%)
Aug 20, 2014 3135 3153 3123 3147 0 +7.28(+0.23%)
Aug 19, 2014 3149 3170 3132 3140 0 -8.30(-0.26%)
Aug 18, 2014 3142 3167 3135 3148 0 +26.57(+0.85%)
Aug 15, 2014 3149 3151 3097 3121 0 -11.83(-0.38%)
Aug 14, 2014 3102 3135 3096 3133 0 +39.65(+1.28%)
Aug 13, 2014 3102 3112 3082 3094 0 +3.08(+0.10%)
Aug 12, 2014 3125 3147 3085 3090 0 -36.40(-1.16%)
Aug 11, 2014 3123 3146 3107 3127 0 +17.94(+0.58%)
Aug 08, 2014 3062 3109 3051 3109 0 +51.28(+1.68%)
Aug 07, 2014 3052 3077 3040 3058 0 +12.24(+0.40%)
Aug 06, 2014 3038 3066 3027 3045 0 +0.72(+0.02%)
Aug 05, 2014 3066 3079 3030 3045 0 -29.30(-0.95%)
Aug 04, 2014 3034 3083 3017 3074 0 +43.43(+1.43%)
Aug 01, 2014 3026 3059 3005 3031 0 -2.19(-0.07%)
Jul 31, 2014 3040 3096 3004 3033 0 +21.64(+0.72%)
Jul 23, 2014 3004 3028 2989 3011 0 +5.21(+0.17%)
Jul 22, 2014 2999 3020 2984 3006 0 +18.12(+0.61%)
Jul 21, 2014 3006 3023 2982 2988 0 -30.90(-1.02%)
Jul 18, 2014 2998 3023 2993 3019 0 +30.30(+1.01%)
Jul 17, 2014 3001 3031 2984 2988 0 -19.80(-0.66%)
Jul 16, 2014 3050 3056 2994 3008 0 -28.35(-0.93%)
Jul 15, 2014 3067 3074 3022 3036 0 -26.68(-0.87%)
Jul 14, 2014 3087 3096 3058 3063 0 +0.01(+0.00%)
Jul 11, 2014 3070 3085 3055 3063 0 -6.50(-0.21%)
Jul 10, 2014 3051 3093 3036 3070 0 -17.24(-0.56%)
Jul 09, 2014 3065 3096 3052 3087 0 +35.98(+1.18%)
Jul 08, 2014 3056 3073 3014 3051 0 -17.20(-0.56%)
Jul 07, 2014 3077 3101 3056 3068 0 -9.64(-0.31%)
Jul 03, 2014 3078 3078 3078 0 +27.22(+0.89%)
Jul 02, 2014 3064 3086 3044 3051 0 -23.71(-0.77%)
Jul 01, 2014 3055 3100 3049 3074 0 +29.55(+0.97%)
Jun 30, 2014 3013 3049 3001 3045 0 +22.44(+0.74%)
Jun 27, 2014 2996 3037 2991 3022 0 +14.08(+0.47%)
Jun 26, 2014 3014 3023 2985 3008 0 -8.24(-0.27%)
Jun 25, 2014 2992 3027 2988 3016 0 +27.19(+0.91%)
Jun 24, 2014 3047 3057 2980 2989 0 -71.38(-2.33%)
Jun 23, 2014 3083 3102 3059 3061 0 -22.08(-0.72%)
Jun 20, 2014 3072 3096 3060 3083 0 +21.18(+0.69%)
Jun 19, 2014 3040 3065 3033 3062 0 +23.98(+0.79%)
Jun 18, 2014 3006 3040 2993 3038 0 +31.94(+1.06%)
Jun 17, 2014 2989 3013 2974 3006 0 +16.57(+0.55%)
Jun 16, 2014 2983 3007 2977 2989 0 +0.13(+0.00%)
Jun 13, 2014 2992 3011 2977 2989 0 +2.25(+0.08%)
Jun 12, 2014 3012 3018 2976 2987 0 -31.73(-1.05%)
Jun 11, 2014 3002 3037 2991 3018 0 +0.15(+0.00%)
Jun 10, 2014 3019 3042 3001 3018 0 +15.07(+0.50%)
Jun 06, 2014 2964 3022 2963 3003 0 +44.92(+1.52%)
Jun 05, 2014 2952 2965 2918 2958 0 +13.82(+0.47%)
Jun 04, 2014 2900 2958 2893 2944 0 +66.13(+2.30%)
Jun 03, 2014 2888 2903 2870 2878 0 -24.11(-0.83%)
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.