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 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%)
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.