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, 2012 1981 1988 1950 1975 0 -4.93(-0.25%)
May 30, 2012 1995 2003 1963 1980 0 -37.74(-1.87%)
May 29, 2012 1987 2026 1985 2018 0 +22.74(+1.14%)
May 25, 2012 1995 1995 1995 0 +35.78(+1.83%)
May 24, 2012 1947 1981 1928 1959 0 +17.40(+0.90%)
May 23, 2012 1904 1945 1893 1942 0 +23.30(+1.21%)
May 22, 2012 1914 1946 1902 1918 0 +9.51(+0.50%)
May 21, 2012 1884 1913 1856 1909 0 +26.78(+1.42%)
May 18, 2012 1893 1908 1870 1882 0 -1.99(-0.11%)
May 17, 2012 1943 1949 1881 1884 0 -59.31(-3.05%)
May 16, 2012 1956 1983 1938 1943 0 -7.86(-0.40%)
May 15, 2012 1967 1975 1938 1951 0 -19.64(-1.00%)
May 14, 2012 1966 1980 1949 1971 0 -15.55(-0.78%)
May 11, 2012 1972 2001 1961 1986 0 +1.63(+0.08%)
May 10, 2012 1995 2015 1976 1985 0 +9.97(+0.50%)
May 09, 2012 1963 1996 1944 1975 0 -5.37(-0.27%)
May 08, 2012 2000 2008 1945 1980 0 -39.28(-1.95%)
May 07, 2012 2017 2051 2004 2020 0 +11.42(+0.57%)
May 04, 2012 2022 2025 1982 2008 0 -18.42(-0.91%)
May 03, 2012 2033 2046 2013 2027 0 -4.74(-0.23%)
May 02, 2012 1999 2039 1984 2031 0 +16.57(+0.82%)
May 01, 2012 2010 2028 1982 2015 0 +3.94(+0.20%)
Apr 30, 2012 2040 2041 1997 2011 0 -33.58(-1.64%)
Apr 27, 2012 2041 2073 2029 2044 0 +39.05(+1.95%)
Apr 26, 2012 1992 2026 1971 2005 0 +40.15(+2.04%)
Apr 25, 2012 1950 1976 1941 1965 0 +35.18(+1.82%)
Apr 24, 2012 1911 1942 1905 1930 0 +20.92(+1.10%)
Apr 23, 2012 1906 1915 1891 1909 0 -20.83(-1.08%)
Apr 20, 2012 1929 1946 1919 1930 0 +6.85(+0.36%)
Apr 19, 2012 1925 1940 1911 1923 0 -1.79(-0.09%)
Apr 18, 2012 1930 1936 1911 1925 0 -14.68(-0.76%)
Apr 17, 2012 1931 1948 1916 1939 0 +22.15(+1.16%)
Apr 16, 2012 1926 1936 1902 1917 0 +1.33(+0.07%)
Apr 13, 2012 1914 1937 1904 1916 0 -7.22(-0.38%)
Apr 12, 2012 1885 1929 1883 1923 0 +41.55(+2.21%)
Apr 11, 2012 1889 1903 1876 1882 0 +12.12(+0.65%)
Apr 10, 2012 1903 1905 1856 1870 0 -39.59(-2.07%)
Apr 09, 2012 1914 1920 1892 1909 0 -32.39(-1.67%)
Apr 05, 2012 1941 1955 1933 1942 0 -6.65(-0.34%)
Apr 04, 2012 1970 1978 1939 1948 0 -41.96(-2.11%)
Apr 03, 2012 1976 2002 1973 1990 0 +8.92(+0.45%)
Apr 02, 2012 1964 1996 1959 1981 0 +16.38(+0.83%)
Mar 30, 2012 1979 1989 1960 1965 0 -6.77(-0.34%)
Mar 29, 2012 1960 1976 1944 1972 0 -3.30(-0.17%)
Mar 28, 2012 1982 1988 1954 1975 0 -5.50(-0.28%)
Mar 27, 2012 2000 2007 1979 1980 0 -10.49(-0.53%)
Mar 26, 2012 1982 2008 1974 1991 0 +20.28(+1.03%)
Mar 23, 2012 1951 1973 1932 1971 0 +18.83(+0.96%)
Mar 22, 2012 1952 1964 1937 1952 0 -15.69(-0.80%)
Mar 21, 2012 1972 1983 1947 1967 0 -0.96(-0.05%)
Mar 20, 2012 1974 1980 1952 1968 0 -15.33(-0.77%)
Mar 19, 2012 1983 2005 1965 1984 0 -3.48(-0.18%)
Mar 16, 2012 2013 2022 1977 1987 0 -19.41(-0.97%)
Mar 15, 2012 1991 2014 1981 2007 0 +15.84(+0.80%)
Mar 14, 2012 1984 2026 1974 1991 0 +11.23(+0.57%)
Mar 13, 2012 1940 1981 1928 1980 0 +53.42(+2.77%)
Mar 12, 2012 1960 1964 1921 1926 0 -33.65(-1.72%)
Mar 09, 2012 1937 1976 1917 1960 0 +27.32(+1.41%)
Mar 08, 2012 1906 1947 1903 1933 0 +41.53(+2.20%)
Mar 07, 2012 1873 1900 1863 1891 0 +18.94(+1.01%)
Mar 06, 2012 1887 1911 1852 1872 0 -24.25(-1.28%)
Mar 05, 2012 1883 1905 1877 1896 0 -7.73(-0.41%)
Mar 02, 2012 1917 1927 1896 1904 0 -23.17(-1.20%)
Mar 01, 2012 1921 1945 1913 1927 0 +19.45(+1.02%)
Feb 29, 2012 1909 1937 1899 1908 0 +2.49(+0.13%)
Feb 28, 2012 1913 1927 1899 1905 0 -9.44(-0.49%)
Feb 27, 2012 1900 1926 1890 1915 0 -2.71(-0.14%)
Feb 24, 2012 1925 1940 1911 1917 0 -7.89(-0.41%)
Feb 23, 2012 1938 1947 1905 1925 0 -15.13(-0.78%)
Feb 22, 2012 1945 1957 1934 1940 0 -11.26(-0.58%)
Feb 21, 2012 1959 1987 1931 1952 0 -2.25(-0.12%)
Feb 17, 2012 1954 1954 1954 0 +9.48(+0.49%)
Feb 16, 2012 1910 1950 1906 1944 0 +34.28(+1.79%)
Feb 15, 2012 1925 1942 1902 1910 0 -11.06(-0.58%)
Feb 14, 2012 1909 1925 1898 1921 0 -1.17(-0.06%)
Feb 13, 2012 1909 1931 1894 1922 0 +13.15(+0.69%)
Feb 10, 2012 1921 1927 1897 1909 0 -30.24(-1.56%)
Feb 09, 2012 1929 1947 1909 1939 0 +13.35(+0.69%)
Feb 08, 2012 1929 1942 1912 1926 0 -5.92(-0.31%)
Feb 07, 2012 1908 1940 1906 1932 0 +15.50(+0.81%)
Feb 06, 2012 1898 1920 1891 1917 0 +11.17(+0.59%)
Feb 03, 2012 1894 1918 1886 1905 0 +31.42(+1.68%)
Feb 02, 2012 1888 1894 1869 1874 0 -10.91(-0.58%)
Feb 01, 2012 1911 1914 1877 1885 0 +2.48(+0.13%)
Jan 31, 2012 1912 1915 1875 1882 0 -13.92(-0.73%)
Jan 30, 2012 1891 1913 1877 1896 0 -20.56(-1.07%)
Jan 27, 2012 1856 1928 1840 1917 0 +82.18(+4.48%)
Jan 26, 2012 1839 1843 1806 1835 0 +0.25(+0.01%)
Jan 25, 2012 1794 1847 1788 1834 0 +35.44(+1.97%)
Jan 24, 2012 1785 1804 1770 1799 0 +50.35(+2.88%)
Jan 23, 2012 1763 1775 1738 1749 0 -18.67(-1.06%)
Jan 20, 2012 1782 1790 1757 1767 0 -15.11(-0.85%)
Jan 19, 2012 1764 1794 1756 1782 0 +25.32(+1.44%)
Jan 18, 2012 1733 1760 1724 1757 0 +21.17(+1.22%)
Jan 17, 2012 1770 1778 1731 1736 0 -16.79(-0.96%)
Jan 13, 2012 1753 1753 1753 0 -17.44(-0.99%)
Jan 12, 2012 1762 1773 1739 1770 0 +10.47(+0.59%)
Jan 11, 2012 1735 1764 1733 1760 0 +21.20(+1.22%)
Jan 10, 2012 1736 1750 1720 1739 0 +18.32(+1.06%)
Jan 09, 2012 1715 1728 1694 1720 0 +9.45(+0.55%)
Jan 06, 2012 1694 1722 1676 1711 0 +15.37(+0.91%)
Jan 05, 2012 1663 1703 1642 1695 0 +23.65(+1.41%)
Jan 04, 2012 1661 1681 1654 1672 0 +12.07(+0.73%)
Dec 30, 2011 1671 1680 1657 1660 0 -18.87(-1.12%)
Dec 29, 2011 1647 1683 1644 1679 0 +32.95(+2.00%)
Dec 28, 2011 1659 1662 1638 1646 0 -16.35(-0.98%)
Dec 27, 2011 1661 1675 1651 1662 0 -3.73(-0.22%)
Dec 23, 2011 1666 1666 1666 0 +22.07(+1.34%)
Dec 21, 2011 1613 1648 1598 1644 0 +32.13(+1.99%)
Dec 20, 2011 1583 1624 1578 1611 0 +57.84(+3.72%)
Dec 19, 2011 1592 1609 1548 1554 0 -31.16(-1.97%)
Dec 16, 2011 1596 1611 1575 1585 0 +1.46(+0.09%)
Dec 15, 2011 1583 1597 1567 1583 0 +16.15(+1.03%)
Dec 14, 2011 1583 1596 1558 1567 0 -28.11(-1.76%)
Dec 13, 2011 1636 1657 1582 1595 0 -25.92(-1.60%)
Dec 12, 2011 1631 1633 1606 1621 0 -23.83(-1.45%)
Dec 09, 2011 1616 1665 1609 1645 0 +37.09(+2.31%)
Dec 08, 2011 1647 1650 1604 1608 0 -48.68(-2.94%)
Dec 07, 2011 1629 1666 1614 1657 0 +22.50(+1.38%)
Dec 06, 2011 1643 1652 1618 1634 0 -7.89(-0.48%)
Dec 05, 2011 1651 1670 1628 1642 0 +15.21(+0.93%)
Dec 02, 2011 1653 1659 1622 1627 0 -11.72(-0.72%)
Dec 01, 2011 1634 1657 1620 1639 0 -1.85(-0.11%)
Nov 30, 2011 1645 1654 1614 1640 0 +47.37(+2.97%)
Nov 29, 2011 1582 1605 1563 1593 0 +21.84(+1.39%)
Nov 28, 2011 1567 1586 1545 1571 0 +44.67(+2.93%)
Nov 25, 2011 1526 1550 1518 1526 0 -2.34(-0.15%)
Nov 23, 2011 1529 1529 1529 0 -41.39(-2.64%)
Nov 22, 2011 1576 1593 1562 1570 0 -7.74(-0.49%)
Nov 21, 2011 1593 1602 1566 1578 0 -39.61(-2.45%)
Nov 18, 2011 1629 1638 1607 1618 0 -6.73(-0.41%)
Nov 17, 2011 1665 1677 1612 1624 0 -45.25(-2.71%)
Nov 16, 2011 1684 1708 1662 1670 0 -25.14(-1.48%)
Nov 15, 2011 1691 1708 1668 1695 0 -1.97(-0.12%)
Nov 14, 2011 1700 1714 1677 1697 0 -7.97(-0.47%)
Nov 11, 2011 1692 1731 1686 1705 0 +36.25(+2.17%)
Nov 10, 2011 1675 1690 1653 1668 0 +19.96(+1.21%)
Nov 09, 2011 1664 1680 1637 1648 0 -57.18(-3.35%)
Nov 08, 2011 1692 1714 1667 1706 0 +25.69(+1.53%)
Nov 07, 2011 1687 1694 1654 1680 0 -9.56(-0.57%)
Nov 04, 2011 1675 1694 1663 1689 0 -0.05(-0.00%)
Nov 03, 2011 1682 1708 1653 1690 0 +8.95(+0.53%)
Nov 02, 2011 1646 1693 1618 1681 0 +62.83(+3.88%)
Nov 01, 2011 1581 1671 1575 1618 0 -11.94(-0.73%)
Oct 31, 2011 1667 1694 1624 1630 0 -56.21(-3.33%)
Oct 28, 2011 1644 1731 1633 1686 0 +84.95(+5.31%)
Oct 27, 2011 1627 1650 1551 1601 0 +28.05(+1.78%)
Oct 26, 2011 1556 1584 1523 1573 0 +37.04(+2.41%)
Oct 25, 2011 1560 1569 1526 1536 0 -36.63(-2.33%)
Oct 24, 2011 1547 1584 1543 1572 0 +28.00(+1.81%)
Oct 21, 2011 1536 1553 1518 1544 0 +28.27(+1.86%)
Oct 20, 2011 1514 1527 1489 1516 0 +1.44(+0.10%)
Oct 19, 2011 1525 1542 1501 1515 0 -12.63(-0.83%)
Oct 18, 2011 1492 1549 1471 1527 0 +34.52(+2.31%)
Oct 17, 2011 1514 1527 1484 1493 0 -35.93(-2.35%)
Oct 14, 2011 1516 1535 1498 1529 0 +34.88(+2.33%)
Oct 13, 2011 1475 1503 1467 1494 0 +1.86(+0.12%)
Oct 12, 2011 1470 1513 1461 1492 0 +33.03(+2.26%)
Oct 11, 2011 1440 1470 1433 1459 0 +7.54(+0.52%)
Oct 10, 2011 1434 1462 1429 1451 0 +40.75(+2.89%)
Oct 07, 2011 1429 1449 1398 1411 0 -4.35(-0.31%)
Oct 06, 2011 1406 1424 1392 1415 0 +30.49(+2.20%)
Oct 05, 2011 1362 1394 1344 1385 0 +22.95(+1.69%)
Oct 04, 2011 1267 1366 1264 1362 0 +72.79(+5.65%)
Oct 03, 2011 1351 1364 1287 1289 0 -73.64(-5.40%)
Sep 30, 2011 1362 1386 1346 1362 0 -22.65(-1.64%)
Sep 29, 2011 1411 1426 1353 1385 0 -0.09(-0.01%)
Sep 28, 2011 1433 1435 1383 1385 0 -44.37(-3.10%)
Sep 27, 2011 1418 1466 1404 1430 0 +37.54(+2.70%)
Sep 26, 2011 1362 1395 1336 1392 0 +40.78(+3.02%)
Sep 23, 2011 1325 1381 1321 1351 0 +14.92(+1.12%)
Sep 22, 2011 1340 1370 1319 1336 0 -50.42(-3.64%)
Sep 21, 2011 1448 1458 1384 1387 0 -66.04(-4.55%)
Sep 20, 2011 1488 1508 1452 1453 0 -28.77(-1.94%)
Sep 19, 2011 1469 1495 1460 1482 0 -16.15(-1.08%)
Sep 16, 2011 1487 1514 1474 1498 0 +13.68(+0.92%)
Sep 15, 2011 1498 1504 1463 1484 0 +1.00(+0.07%)
Sep 14, 2011 1456 1510 1433 1483 0 +32.45(+2.24%)
Sep 13, 2011 1422 1456 1410 1451 0 +32.67(+2.30%)
Sep 12, 2011 1404 1434 1384 1418 0 -5.14(-0.36%)
Sep 09, 2011 1454 1466 1409 1423 0 -50.73(-3.44%)
Sep 08, 2011 1484 1517 1458 1474 0 -24.41(-1.63%)
Sep 07, 2011 1463 1509 1451 1498 0 +65.28(+4.56%)
Sep 06, 2011 1401 1441 1389 1433 0 -13.70(-0.95%)
Sep 02, 2011 1447 1447 1447 0 -63.47(-4.20%)
Sep 01, 2011 1515 1538 1502 1510 0 -6.80(-0.45%)
Aug 31, 2011 1514 1533 1498 1517 0 +16.84(+1.12%)
Aug 30, 2011 1497 1511 1469 1500 0 -3.59(-0.24%)
Aug 29, 2011 1489 1513 1484 1504 0 +29.79(+2.02%)
Aug 26, 2011 1431 1490 1408 1474 0 +30.18(+2.09%)
Aug 25, 2011 1475 1489 1432 1444 0 -26.45(-1.80%)
Aug 24, 2011 1432 1476 1423 1470 0 +32.28(+2.24%)
Aug 23, 2011 1402 1439 1391 1438 0 +37.08(+2.65%)
Aug 22, 2011 1426 1433 1386 1401 0 +10.00(+0.72%)
Aug 19, 2011 1366 1426 1358 1391 0 +6.21(+0.45%)
Aug 18, 2011 1427 1432 1361 1385 0 -83.69(-5.70%)
Aug 17, 2011 1504 1519 1454 1468 0 -27.65(-1.85%)
Aug 16, 2011 1506 1522 1481 1496 0 -26.85(-1.76%)
Aug 15, 2011 1529 1540 1492 1523 0 +0.26(+0.02%)
Aug 12, 2011 1461 1527 1448 1523 0 +80.83(+5.61%)
Aug 11, 2011 1358 1464 1346 1442 0 +98.08(+7.30%)
Aug 10, 2011 1370 1405 1334 1344 0 -53.59(-3.84%)
Aug 09, 2011 1433 1419 1303 1397 0 +63.00(+4.72%)
Aug 08, 2011 1430 1459 1318 1334 0 -137.49(-9.34%)
Aug 05, 2011 1495 1515 1432 1472 0 +1.96(+0.13%)
Aug 04, 2011 1568 1575 1469 1470 0 -124.56(-7.81%)
Aug 03, 2011 1581 1601 1553 1594 0 +14.99(+0.95%)
Aug 02, 2011 1644 1658 1578 1579 0 -82.31(-4.95%)
Aug 01, 2011 1671 1698 1628 1662 0 +1.52(+0.09%)
Jul 29, 2011 1630 1693 1584 1660 0 +70.15(+4.41%)
Jul 28, 2011 1621 1646 1574 1590 0 -61.08(-3.70%)
Jul 27, 2011 1668 1682 1632 1651 0 -25.01(-1.49%)
Jul 26, 2011 1695 1700 1666 1676 0 -20.13(-1.19%)
Jul 25, 2011 1694 1713 1685 1696 0 -17.25(-1.01%)
Jul 22, 2011 1712 1723 1706 1713 0 +5.34(+0.31%)
Jul 21, 2011 1738 1745 1702 1708 0 -19.49(-1.13%)
Jul 20, 2011 1734 1742 1705 1728 0 +0.49(+0.03%)
Jul 19, 2011 1696 1732 1695 1727 0 +36.76(+2.17%)
Jul 18, 2011 1701 1704 1672 1690 0 -19.74(-1.15%)
Jul 15, 2011 1707 1718 1678 1710 0 +8.85(+0.52%)
Jul 14, 2011 1720 1732 1690 1701 0 -13.23(-0.77%)
Jul 13, 2011 1717 1743 1705 1714 0 +11.03(+0.65%)
Jul 12, 2011 1719 1740 1699 1703 0 -10.70(-0.62%)
Jul 11, 2011 1733 1738 1704 1714 0 -38.14(-2.18%)
Jul 08, 2011 1741 1756 1728 1752 0 -13.87(-0.79%)
Jul 07, 2011 1773 1783 1757 1766 0 +7.57(+0.43%)
Jul 06, 2011 1762 1773 1745 1759 0 -6.48(-0.37%)
Jul 05, 2011 1787 1793 1755 1765 0 -21.74(-1.22%)
Jul 01, 2011 1787 1787 1787 0 +37.02(+2.12%)
Jun 30, 2011 1735 1758 1730 1750 0 +20.96(+1.21%)
Jun 29, 2011 1733 1735 1711 1729 0 +7.13(+0.41%)
Jun 28, 2011 1718 1730 1701 1722 0 +10.78(+0.63%)
Jun 27, 2011 1709 1741 1694 1711 0 -3.98(-0.23%)
Jun 24, 2011 1737 1748 1704 1715 0 +3.74(+0.22%)
Jun 23, 2011 1676 1718 1663 1711 0 +15.09(+0.89%)
Jun 22, 2011 1730 1741 1690 1696 0 -13.73(-0.80%)
Jun 21, 2011 1697 1723 1692 1710 0 +21.25(+1.26%)
Jun 20, 2011 1686 1691 1679 1688 0 +38.22(+2.32%)
Jun 17, 2011 1643 1667 1636 1650 0 +19.19(+1.18%)
Jun 16, 2011 1625 1642 1609 1631 0 +11.04(+0.68%)
Jun 15, 2011 1637 1655 1609 1620 0 -32.10(-1.94%)
Jun 14, 2011 1652 1664 1636 1652 0 +20.34(+1.25%)
Jun 13, 2011 1629 1648 1623 1632 0 +8.81(+0.54%)
Jun 10, 2011 1623 1638 1607 1623 0 -13.31(-0.81%)
Jun 09, 2011 1603 1640 1594 1636 0 +38.81(+2.43%)
Jun 08, 2011 1605 1621 1586 1597 0 -12.87(-0.80%)
Jun 07, 2011 1619 1635 1603 1610 0 +0.88(+0.05%)
Jun 06, 2011 1654 1668 1584 1609 0 -47.55(-2.87%)
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.