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 (%)
Feb 28, 2013 2671 2711 2645 2649 0 +15.37(+0.58%)
Feb 27, 2013 2564 2646 2561 2633 0 +71.19(+2.78%)
Feb 26, 2013 2556 2574 2529 2562 0 -40.87(-1.57%)
Feb 22, 2013 2588 2606 2569 2603 0 +22.94(+0.89%)
Feb 21, 2013 2604 2610 2567 2580 0 -22.55(-0.87%)
Feb 20, 2013 2654 2660 2600 2603 0 -52.25(-1.97%)
Feb 15, 2013 2655 2655 2655 0 +3.07(+0.12%)
Feb 14, 2013 2623 2664 2591 2652 0 +8.71(+0.33%)
Feb 13, 2013 2684 2699 2631 2643 0 -47.39(-1.76%)
Feb 12, 2013 2668 2694 2661 2690 0 +20.95(+0.78%)
Feb 11, 2013 2694 2716 2666 2670 0 -29.54(-1.09%)
Feb 08, 2013 2691 2726 2687 2699 0 +12.82(+0.48%)
Feb 07, 2013 2680 2701 2670 2686 0 -1.85(-0.07%)
Feb 06, 2013 2666 2700 2655 2688 0 +76.94(+2.95%)
Feb 04, 2013 2620 2647 2599 2611 0 -17.72(-0.67%)
Feb 01, 2013 2601 2667 2542 2629 0 +5.92(+0.23%)
Jan 31, 2013 2621 2640 2601 2623 0 -5.12(-0.19%)
Jan 30, 2013 2627 2642 2609 2628 0 -0.86(-0.03%)
Jan 29, 2013 2593 2635 2585 2629 0 +38.29(+1.48%)
Jan 28, 2013 2612 2614 2578 2591 0 -16.97(-0.65%)
Jan 25, 2013 2607 2622 2581 2608 0 +9.37(+0.36%)
Jan 24, 2013 2602 2634 2583 2598 0 -1.35(-0.05%)
Jan 23, 2013 2585 2605 2572 2600 0 +9.73(+0.38%)
Jan 22, 2013 2561 2599 2550 2590 0 +31.80(+1.24%)
Jan 18, 2013 2558 2558 2558 0 +27.61(+1.09%)
Jan 17, 2013 2502 2540 2486 2530 0 +40.41(+1.62%)
Jan 16, 2013 2486 2507 2454 2490 0 +14.94(+0.60%)
Jan 15, 2013 2445 2482 2439 2475 0 +22.07(+0.90%)
Jan 14, 2013 2430 2461 2430 2453 0 +20.24(+0.83%)
Jan 12, 2013 2431 2459 2415 2433 0 +0.00(+0.00%)
Jan 11, 2013 2431 2459 2415 2433 0 +0.93(+0.04%)
Jan 10, 2013 2462 2466 2413 2432 0 -16.05(-0.66%)
Jan 09, 2013 2461 2474 2440 2448 0 -6.47(-0.26%)
Jan 08, 2013 2438 2460 2419 2454 0 +12.97(+0.53%)
Jan 07, 2013 2455 2488 2423 2441 0 -20.26(-0.82%)
Jan 04, 2013 2468 2495 2456 2462 0 +3.07(+0.12%)
Jan 03, 2013 2462 2479 2436 2459 0 -2.05(-0.08%)
Jan 02, 2013 2473 2477 2429 2461 0 +43.37(+1.79%)
Dec 31, 2012 2417 2417 2417 0 +55.30(+2.34%)
Dec 28, 2012 2362 2381 2347 2362 0 -14.54(-0.61%)
Dec 27, 2012 2358 2385 2349 2377 0 +19.68(+0.84%)
Dec 26, 2012 2380 2388 2351 2357 0 -19.48(-0.82%)
Dec 24, 2012 2376 2376 2376 0 -1.13(-0.05%)
Dec 21, 2012 2364 2383 2349 2377 0 -0.01(-0.00%)
Dec 20, 2012 2369 2390 2356 2377 0 +7.54(+0.32%)
Dec 19, 2012 2379 2397 2344 2370 0 +7.27(+0.31%)
Dec 18, 2012 2352 2376 2343 2363 0 +17.60(+0.75%)
Dec 17, 2012 2356 2365 2337 2345 0 -4.41(-0.19%)
Dec 14, 2012 2355 2369 2336 2349 0 -6.75(-0.29%)
Dec 13, 2012 2375 2386 2339 2356 0 -20.27(-0.85%)
Dec 12, 2012 2379 2394 2358 2376 0 +8.10(+0.34%)
Dec 11, 2012 2392 2410 2349 2368 0 -18.41(-0.77%)
Dec 10, 2012 2368 2395 2355 2387 0 +12.74(+0.54%)
Dec 07, 2012 2373 2392 2359 2374 0 +9.80(+0.41%)
Dec 06, 2012 2353 2368 2342 2364 0 +3.95(+0.17%)
Dec 05, 2012 2377 2389 2343 2360 0 -16.10(-0.68%)
Dec 04, 2012 2385 2396 2355 2376 0 -14.91(-0.62%)
Nov 30, 2012 2395 2412 2373 2391 0 -5.28(-0.22%)
Nov 29, 2012 2388 2405 2365 2397 0 +19.90(+0.84%)
Nov 28, 2012 2348 2385 2339 2377 0 +13.42(+0.57%)
Nov 27, 2012 2345 2374 2335 2363 0 +12.29(+0.52%)
Nov 26, 2012 2344 2358 2324 2351 0 -4.71(-0.20%)
Nov 24, 2012 2345 2360 2340 2356 0 +0.00(+0.00%)
Nov 23, 2012 2345 2360 2340 2356 0 +17.96(+0.77%)
Nov 21, 2012 2338 2338 2338 0 -10.82(-0.46%)
Nov 20, 2012 2380 2392 2327 2349 0 +6.05(+0.26%)
Nov 19, 2012 2310 2356 2304 2342 0 +46.75(+2.04%)
Nov 16, 2012 2272 2304 2250 2296 0 +22.54(+0.99%)
Nov 15, 2012 2259 2294 2245 2273 0 +12.72(+0.56%)
Nov 14, 2012 2281 2297 2256 2260 0 -14.28(-0.63%)
Nov 13, 2012 2254 2295 2243 2275 0 +14.06(+0.62%)
Nov 12, 2012 2261 2285 2247 2261 0 +3.90(+0.17%)
Nov 09, 2012 2243 2285 2218 2257 0 +7.13(+0.32%)
Nov 08, 2012 2294 2306 2242 2250 0 -51.57(-2.24%)
Nov 07, 2012 2313 2325 2276 2301 0 -27.63(-1.19%)
Nov 06, 2012 2305 2335 2300 2329 0 +25.22(+1.09%)
Nov 05, 2012 2305 2323 2283 2304 0 -7.32(-0.32%)
Nov 02, 2012 2337 2349 2297 2311 0 -9.99(-0.43%)
Nov 01, 2012 2277 2340 2266 2321 0 +59.71(+2.64%)
Oct 31, 2012 2265 2305 2237 2261 0 +8.49(+0.38%)
Oct 26, 2012 2253 2253 2253 0 +24.76(+1.11%)
Oct 25, 2012 2300 2304 2201 2228 0 -54.22(-2.38%)
Oct 24, 2012 2304 2316 2266 2282 0 -16.41(-0.71%)
Oct 23, 2012 2297 2312 2264 2299 0 -39.05(-1.67%)
Oct 19, 2012 2375 2383 2329 2338 0 -41.09(-1.73%)
Oct 18, 2012 2365 2390 2351 2379 0 +13.14(+0.56%)
Oct 17, 2012 2357 2392 2350 2366 0 +11.51(+0.49%)
Oct 16, 2012 2332 2363 2323 2354 0 +37.66(+1.63%)
Oct 15, 2012 2292 2321 2276 2316 0 +38.90(+1.71%)
Oct 12, 2012 2281 2292 2260 2278 0 +1.73(+0.08%)
Oct 11, 2012 2289 2294 2259 2276 0 -3.03(-0.13%)
Oct 10, 2012 2276 2296 2260 2279 0 -0.52(-0.02%)
Oct 09, 2012 2299 2307 2274 2279 0 -21.08(-0.92%)
Oct 08, 2012 2286 2309 2278 2300 0 +6.36(+0.28%)
Oct 06, 2012 2276 2303 2257 2294 0 +0.00(+0.00%)
Oct 05, 2012 2276 2303 2257 2294 0 +34.12(+1.51%)
Oct 04, 2012 2239 2265 2223 2260 0 +31.90(+1.43%)
Oct 03, 2012 2204 2246 2199 2228 0 +25.30(+1.15%)
Oct 02, 2012 2215 2224 2194 2203 0 -5.39(-0.24%)
Oct 01, 2012 2222 2232 2191 2208 0 -11.31(-0.51%)
Sep 28, 2012 2206 2226 2190 2219 0 +4.29(+0.19%)
Sep 27, 2012 2222 2233 2197 2215 0 +5.30(+0.24%)
Sep 26, 2012 2214 2237 2194 2210 0 -3.12(-0.14%)
Sep 25, 2012 2249 2251 2208 2213 0 -30.53(-1.36%)
Sep 24, 2012 2236 2252 2223 2244 0 -1.19(-0.05%)
Sep 21, 2012 2261 2271 2238 2245 0 -2.48(-0.11%)
Sep 20, 2012 2253 2265 2233 2247 0 -16.32(-0.72%)
Sep 19, 2012 2249 2279 2239 2264 0 +14.56(+0.65%)
Sep 18, 2012 2248 2268 2231 2249 0 -0.26(-0.01%)
Sep 17, 2012 2275 2280 2236 2249 0 -30.91(-1.36%)
Sep 14, 2012 2243 2292 2231 2280 0 +45.48(+2.04%)
Sep 13, 2012 2221 2252 2211 2235 0 +14.89(+0.67%)
Sep 12, 2012 2191 2234 2188 2220 0 +35.56(+1.63%)
Sep 11, 2012 2173 2193 2163 2184 0 +13.28(+0.61%)
Sep 10, 2012 2148 2188 2148 2171 0 +8.88(+0.41%)
Sep 07, 2012 2160 2171 2136 2162 0 +11.87(+0.55%)
Sep 06, 2012 2109 2157 2101 2150 0 +54.35(+2.59%)
Sep 05, 2012 2088 2106 2075 2096 0 +10.08(+0.48%)
Sep 04, 2012 2068 2093 2043 2086 0 +18.24(+0.88%)
Aug 31, 2012 2068 2068 2068 0 +16.60(+0.81%)
Aug 30, 2012 2033 2058 2023 2051 0 +2.92(+0.14%)
Aug 29, 2012 2034 2056 2024 2048 0 +21.75(+1.07%)
Aug 27, 2012 2057 2057 2019 2026 0 -29.36(-1.43%)
Aug 24, 2012 2043 2065 2037 2056 0 +7.52(+0.37%)
Aug 23, 2012 2042 2062 2031 2048 0 +0.69(+0.03%)
Aug 22, 2012 2059 2070 2033 2047 0 -10.78(-0.52%)
Aug 21, 2012 2065 2082 2050 2058 0 -5.68(-0.28%)
Aug 20, 2012 2061 2070 2037 2064 0 +1.79(+0.09%)
Aug 17, 2012 2036 2066 2034 2062 0 +28.14(+1.38%)
Aug 16, 2012 2016 2041 2004 2034 0 +19.45(+0.97%)
Aug 15, 2012 2013 2027 2006 2014 0 -3.12(-0.15%)
Aug 14, 2012 2035 2040 2010 2018 0 -5.74(-0.28%)
Aug 13, 2012 2020 2030 2008 2023 0 +0.43(+0.02%)
Aug 11, 2012 2033 2041 2010 2023 0 +0.00(+0.00%)
Aug 10, 2012 2033 2041 2010 2023 0 -17.70(-0.87%)
Aug 09, 2012 2045 2057 2026 2041 0 -7.31(-0.36%)
Aug 08, 2012 2039 2059 2028 2048 0 -0.40(-0.02%)
Aug 07, 2012 2029 2069 2011 2048 0 +21.57(+1.06%)
Aug 06, 2012 2021 2051 2011 2027 0 +9.04(+0.45%)
Aug 03, 2012 2003 2033 1996 2018 0 +38.92(+1.97%)
Aug 02, 2012 2000 2029 1961 1979 0 -7.11(-0.36%)
Aug 01, 2012 2024 2033 1980 1986 0 -30.14(-1.50%)
Jul 31, 2012 2015 2044 2005 2016 0 -4.36(-0.22%)
Jul 30, 2012 2012 2050 1992 2020 0 -27.84(-1.36%)
Jul 27, 2012 2033 2078 2026 2048 0 +31.60(+1.57%)
Jul 26, 2012 2015 2033 1995 2017 0 +39.02(+1.97%)
Jul 25, 2012 1983 2006 1966 1978 0 +7.41(+0.38%)
Jul 24, 2012 1983 2009 1945 1970 0 -7.13(-0.36%)
Jul 23, 2012 1994 2004 1967 1977 0 -52.11(-2.57%)
Jul 20, 2012 2023 2051 2013 2029 0 -9.63(-0.47%)
Jul 19, 2012 2011 2050 2006 2039 0 +35.02(+1.75%)
Jul 18, 2012 1976 2046 1973 2004 0 +21.70(+1.09%)
Jul 17, 2012 1974 2005 1962 1982 0 +15.02(+0.76%)
Jul 16, 2012 1979 1986 1960 1967 0 -16.49(-0.83%)
Jul 14, 2012 1961 1998 1957 1984 0 +0.00(+0.00%)
Jul 13, 2012 1961 1998 1957 1984 0 +26.04(+1.33%)
Jul 12, 2012 1951 1971 1937 1958 0 -7.02(-0.36%)
Jul 11, 2012 1995 2001 1945 1965 0 -31.71(-1.59%)
Jul 10, 2012 2033 2049 1985 1997 0 -30.19(-1.49%)
Jul 09, 2012 2038 2045 2014 2027 0 -15.76(-0.77%)
Jul 06, 2012 2050 2059 2032 2042 0 -27.38(-1.32%)
Jul 05, 2012 2007 2079 2005 2070 0 +48.22(+2.39%)
Jul 03, 2012 2022 2022 2022 0 +10.92(+0.54%)
Jul 02, 2012 2001 2016 1968 2011 0 +17.08(+0.86%)
Jun 30, 2012 1961 1999 1957 1994 0 -2.34(-0.12%)
Jun 29, 2012 1961 1999 1957 1996 0 +71.19(+3.70%)
Jun 28, 2012 1911 1938 1898 1925 0 -2.68(-0.14%)
Jun 27, 2012 1917 1946 1907 1927 0 +14.12(+0.74%)
Jun 26, 2012 1925 1930 1880 1913 0 -8.05(-0.42%)
Jun 25, 2012 1942 1948 1911 1921 0 -41.02(-2.09%)
Jun 22, 2012 1968 1978 1950 1962 0 +0.15(+0.01%)
Jun 21, 2012 1997 2025 1953 1962 0 -36.02(-1.80%)
Jun 20, 2012 1999 2017 1985 1998 0 +0.75(+0.04%)
Jun 19, 2012 2005 2024 1989 1998 0 +1.63(+0.08%)
Jun 18, 2012 1971 2000 1961 1996 0 +17.51(+0.89%)
Jun 15, 2012 1982 1998 1967 1978 0 +2.19(+0.11%)
Jun 14, 2012 1969 1991 1954 1976 0 +14.89(+0.76%)
Jun 13, 2012 1976 1992 1949 1961 0 -22.98(-1.16%)
Jun 12, 2012 1968 1990 1952 1984 0 +26.85(+1.37%)
Jun 11, 2012 1981 1999 1945 1957 0 -5.24(-0.27%)
Jun 08, 2012 1951 1980 1935 1963 0 +4.26(+0.22%)
Jun 07, 2012 1981 1993 1952 1958 0 -4.83(-0.25%)
Jun 06, 2012 1926 1967 1922 1963 0 +51.54(+2.70%)
Jun 05, 2012 1902 1922 1880 1912 0 +0.34(+0.02%)
Jun 04, 2012 1909 1921 1875 1911 0 +3.83(+0.20%)
Jun 02, 2012 1940 1949 1892 1908 0 +0.00(+0.00%)
Jun 01, 2012 1940 1949 1892 1908 0 -67.43(-3.41%)
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%)
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.