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 (%)
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%)
Jun 01, 2009 1115 1154 1100 1133 0 +42.14(+3.86%)
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%)
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.