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 (%)
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%)
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.