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 (%)
Sep 30, 2009 1533 1553 1480 1534 0 +5.74(+0.38%)
Sep 29, 2009 1514 1545 1500 1529 0 +19.60(+1.30%)
Sep 28, 2009 1469 1524 1460 1509 0 +41.52(+2.83%)
Sep 25, 2009 1487 1498 1448 1468 0 -28.82(-1.93%)
Sep 24, 2009 1543 1560 1483 1496 0 -46.24(-3.00%)
Sep 23, 2009 1542 1572 1533 1543 0 +21.13(+1.39%)
Sep 22, 2009 1511 1533 1505 1521 0 +16.78(+1.12%)
Sep 21, 2009 1509 1519 1472 1505 0 -24.93(-1.63%)
Sep 18, 2009 1504 1541 1492 1530 0 +32.17(+2.15%)
Sep 17, 2009 1504 1534 1482 1497 0 -6.72(-0.45%)
Sep 16, 2009 1485 1522 1467 1504 0 +25.65(+1.73%)
Sep 15, 2009 1460 1496 1448 1478 0 +13.74(+0.94%)
Sep 14, 2009 1441 1473 1426 1465 0 +4.41(+0.30%)
Sep 11, 2009 1457 1486 1442 1460 0 +4.36(+0.30%)
Sep 10, 2009 1435 1473 1416 1456 0 +18.02(+1.25%)
Sep 09, 2009 1409 1446 1379 1438 0 +36.45(+2.60%)
Sep 08, 2009 1370 1405 1363 1402 0 +39.30(+2.89%)
Sep 04, 2009 1362 1362 1362 0 +34.56(+2.60%)
Sep 03, 2009 1329 1331 1296 1328 0 +10.15(+0.77%)
Sep 02, 2009 1333 1342 1311 1318 0 -20.83(-1.56%)
Sep 01, 2009 1344 1406 1331 1338 0 -20.46(-1.51%)
Aug 31, 2009 1347 1373 1326 1359 0 +13.88(+1.03%)
Aug 28, 2009 1365 1374 1330 1345 0 -11.39(-0.84%)
Aug 27, 2009 1355 1367 1321 1356 0 -2.99(-0.22%)
Aug 26, 2009 1358 1368 1333 1359 0 +0.10(+0.01%)
Aug 25, 2009 1341 1373 1329 1359 0 +25.35(+1.90%)
Aug 24, 2009 1360 1367 1320 1334 0 -23.17(-1.71%)
Aug 21, 2009 1331 1367 1311 1357 0 +38.55(+2.92%)
Aug 20, 2009 1318 1332 1298 1318 0 -0.32(-0.02%)
Aug 19, 2009 1288 1324 1264 1319 0 +16.65(+1.28%)
Aug 18, 2009 1284 1313 1273 1302 0 +28.42(+2.23%)
Aug 17, 2009 1299 1311 1260 1274 0 -53.71(-4.05%)
Aug 14, 2009 1365 1368 1310 1327 0 -33.85(-2.49%)
Aug 13, 2009 1347 1379 1309 1361 0 +25.89(+1.94%)
Aug 12, 2009 1316 1357 1315 1335 0 +19.75(+1.50%)
Aug 11, 2009 1325 1332 1296 1316 0 -13.17(-0.99%)
Aug 10, 2009 1350 1355 1317 1329 0 -20.93(-1.55%)
Aug 07, 2009 1332 1367 1320 1350 0 +36.49(+2.78%)
Aug 06, 2009 1345 1360 1303 1313 0 -25.61(-1.91%)
Aug 05, 2009 1366 1370 1305 1339 0 -19.28(-1.42%)
Aug 04, 2009 1352 1374 1341 1358 0 -0.78(-0.06%)
Aug 03, 2009 1317 1367 1301 1359 0 +60.14(+4.63%)
Jul 31, 2009 1298 1326 1286 1299 0 -2.29(-0.18%)
Jul 30, 2009 1314 1336 1271 1301 0 +44.66(+3.55%)
Jul 29, 2009 1251 1282 1241 1256 0 -1.47(-0.12%)
Jul 28, 2009 1249 1274 1237 1258 0 -0.65(-0.05%)
Jul 27, 2009 1265 1281 1248 1259 0 +8.05(+0.64%)
Jul 24, 2009 1230 1258 1219 1250 0 +10.54(+0.85%)
Jul 23, 2009 1180 1267 1175 1240 0 +66.83(+5.70%)
Jul 22, 2009 1158 1184 1153 1173 0 +1.45(+0.12%)
Jul 21, 2009 1183 1196 1146 1172 0 +132.71(+12.77%)
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%)
Apr 01, 2009 638.04 681.26 631.01 677.25 0 +27.29(+4.20%)
Mar 31, 2009 653.71 666.60 626.88 649.96 0 +6.46(+1.00%)
Mar 30, 2009 686.85 689.91 630.83 643.51 0 -58.83(-8.38%)
Mar 27, 2009 698.24 728.43 681.21 702.33 0 -10.86(-1.52%)
Mar 26, 2009 656.41 722.04 651.10 713.19 0 +57.96(+8.85%)
Mar 25, 2009 674.91 703.56 627.54 655.23 0 -11.28(-1.69%)
Mar 24, 2009 667.01 710.28 651.36 666.51 0 -56.34(-7.79%)
Mar 23, 2009 684.14 724.64 683.23 722.86 0 +75.82(+11.72%)
Mar 20, 2009 661.51 671.35 633.38 647.04 0 -20.35(-3.05%)
Mar 19, 2009 686.42 698.22 652.76 667.38 0 -6.73(-1.00%)
Mar 18, 2009 629.23 688.45 624.00 674.11 0 +46.68(+7.44%)
Mar 17, 2009 608.48 630.06 602.51 627.43 0 +16.55(+2.71%)
Mar 16, 2009 628.33 644.00 603.84 610.88 0 +30.60(+5.27%)
Mar 13, 2009 571.48 597.63 550.76 580.28 0 +13.05(+2.30%)
Mar 12, 2009 525.81 569.59 509.67 567.23 0 +39.63(+7.51%)
Mar 11, 2009 513.38 537.33 509.56 527.60 0 +16.43(+3.22%)
Mar 10, 2009 495.28 527.52 483.65 511.16 0 +30.24(+6.29%)
Mar 09, 2009 490.35 509.95 472.67 480.92 0 -17.06(-3.43%)
Mar 06, 2009 510.52 518.16 485.64 497.98 0 -6.06(-1.20%)
Mar 05, 2009 517.42 522.10 491.97 504.05 0 -20.92(-3.99%)
Mar 04, 2009 514.55 542.85 498.58 524.97 0 +19.23(+3.80%)
Mar 03, 2009 528.17 563.16 494.14 505.74 0 -41.33(-7.55%)
Mar 02, 2009 573.30 585.73 538.58 547.06 0 -45.10(-7.62%)
Feb 27, 2009 583.00 616.66 580.61 592.17 0 -6.00(-1.00%)
Feb 26, 2009 621.68 623.76 595.06 598.17 0 -7.27(-1.20%)
Feb 25, 2009 618.23 634.13 584.87 605.44 0 -15.99(-2.57%)
Feb 24, 2009 618.50 635.88 595.12 621.43 0 +9.03(+1.48%)
Feb 23, 2009 648.36 650.93 607.63 612.40 0 -28.10(-4.39%)
Feb 20, 2009 643.21 654.28 603.34 640.50 0 -17.29(-2.63%)
Feb 19, 2009 697.69 705.13 654.25 657.79 0 -29.54(-4.30%)
Feb 18, 2009 724.29 726.41 679.09 687.33 0 -36.66(-5.06%)
Feb 17, 2009 739.56 742.92 706.36 724.00 0 -33.02(-4.36%)
Feb 16, 2009 775.14 789.48 750.26 757.01 0 +0.00(+0.00%)
Feb 13, 2009 775.14 789.48 750.26 757.01 0 -40.83(-5.12%)
Feb 12, 2009 785.27 805.72 760.49 797.84 0 +24.91(+3.22%)
Feb 11, 2009 766.04 791.91 751.04 772.94 0 +12.35(+1.62%)
Feb 10, 2009 803.98 826.12 748.99 760.59 0 -54.27(-6.66%)
Feb 09, 2009 808.89 830.10 784.73 814.85 0 +6.99(+0.87%)
Feb 06, 2009 768.46 824.44 755.65 807.86 0 +41.26(+5.38%)
Feb 05, 2009 740.00 774.37 722.31 766.60 0 +25.77(+3.48%)
Feb 04, 2009 769.83 785.88 732.68 740.82 0 -29.15(-3.79%)
Feb 03, 2009 766.06 778.73 745.68 769.97 0 +6.32(+0.83%)
Feb 02, 2009 746.52 773.79 728.14 763.65 0 +6.67(+0.88%)
Jan 30, 2009 835.49 842.22 747.81 756.99 0 -53.56(-6.61%)
Jan 29, 2009 853.75 872.17 803.66 810.55 0 -56.68(-6.54%)
Jan 28, 2009 840.41 879.18 826.03 867.23 0 +48.17(+5.88%)
Jan 27, 2009 826.51 841.68 799.83 819.06 0 -0.98(-0.12%)
Jan 26, 2009 823.24 857.70 800.48 820.04 0 +5.58(+0.68%)
Jan 23, 2009 777.74 833.24 769.78 814.46 0 +7.61(+0.94%)
Jan 22, 2009 802.78 828.94 784.63 806.85 0 -10.30(-1.26%)
Jan 21, 2009 797.04 822.93 771.26 817.16 0 +26.63(+3.37%)
Jan 20, 2009 834.35 846.52 785.00 790.53 0 -42.82(-5.14%)
Jan 19, 2009 840.35 846.57 819.34 833.35 0 +0.00(+0.00%)
Jan 16, 2009 840.35 846.57 819.34 833.35 0 +4.72(+0.57%)
Jan 15, 2009 836.11 860.24 796.87 828.63 0 -8.55(-1.02%)
Jan 14, 2009 865.21 873.87 829.09 837.18 0 -38.27(-4.37%)
Jan 13, 2009 871.39 892.33 850.14 875.45 0 -23.51(-2.61%)
Jan 12, 2009 922.19 929.67 884.22 898.95 0 -21.51(-2.34%)
Jan 09, 2009 940.90 951.86 900.06 920.46 0 -19.68(-2.09%)
Jan 08, 2009 914.79 945.39 882.31 940.15 0 +20.69(+2.25%)
Jan 07, 2009 959.68 981.05 912.55 919.46 0 -47.01(-4.86%)
Jan 06, 2009 964.14 994.91 946.78 966.47 0 +12.23(+1.28%)
Jan 05, 2009 949.26 959.75 916.45 954.24 0 +4.94(+0.52%)
Jan 02, 2009 902.74 955.67 891.32 949.29 0 +55.76(+6.24%)
Jan 01, 2009 889.58 904.25 870.24 893.54 0 +0.00(+0.00%)
Dec 31, 2008 889.58 904.25 870.24 893.54 0 +3.31(+0.37%)
Dec 30, 2008 876.83 892.20 862.15 890.23 0 +19.26(+2.21%)
Dec 29, 2008 881.66 887.73 855.72 870.97 0 -15.20(-1.71%)
Dec 26, 2008 879.13 894.31 867.54 886.16 0 +10.53(+1.20%)
Dec 25, 2008 867.84 891.03 847.43 875.63 0 +0.00(+0.00%)
Dec 24, 2008 867.84 891.03 847.43 875.63 0 +26.20(+3.08%)
Dec 23, 2008 882.88 896.16 838.12 849.43 0 -29.73(-3.38%)
Dec 22, 2008 869.34 900.91 836.75 879.16 0 +5.63(+0.64%)
Dec 19, 2008 892.99 909.45 857.99 873.53 0 -13.97(-1.57%)
Dec 18, 2008 913.22 943.92 871.33 887.50 0 +3.64(+0.41%)
Dec 17, 2008 1017 1063 832.23 883.86 0 -204.10(-18.76%)
Dec 16, 2008 1049 1095 1016 1088 0 +65.02(+6.36%)
Dec 15, 2008 1062 1068 1003 1023 0 -28.27(-2.69%)
Dec 12, 2008 1002 1058 983.76 1051 0 +21.96(+2.13%)
Dec 11, 2008 1088 1106 1003 1029 0 -71.41(-6.49%)
Dec 10, 2008 1109 1120 1069 1101 0 +11.29(+1.04%)
Dec 09, 2008 1115 1144 1070 1089 0 -37.97(-3.37%)
Dec 08, 2008 1148 1159 1088 1127 0 +17.34(+1.56%)
Dec 05, 2008 1057 1129 1021 1110 0 +43.77(+4.11%)
Dec 04, 2008 1067 1126 1041 1066 0 -20.33(-1.87%)
Dec 03, 2008 1057 1097 1023 1087 0 +21.28(+2.00%)
Dec 02, 2008 1001 1074 977.39 1065 0 +89.80(+9.21%)
Dec 01, 2008 1098 1103 971.13 975.48 0 -147.56(-13.14%)
Nov 28, 2008 1037 1134 1031 1123 0 +84.22(+8.11%)
Nov 27, 2008 942.27 1047 929.72 1039 0 +0.00(+0.00%)
Nov 26, 2008 942.27 1047 929.72 1039 0 +93.21(+9.86%)
Nov 25, 2008 946.61 963.65 891.15 945.61 0 +16.21(+1.74%)
Nov 24, 2008 858.24 959.18 842.66 929.40 0 +82.26(+9.71%)
Nov 21, 2008 865.10 895.27 781.96 847.14 0 +1.56(+0.19%)
Nov 20, 2008 945.98 983.00 831.02 845.57 0 -108.68(-11.39%)
Nov 19, 2008 1026 1037 944.40 954.25 0 -75.49(-7.33%)
Nov 18, 2008 1048 1065 981.27 1030 0 -23.21(-2.20%)
Nov 17, 2008 1053 1089 1026 1053 0 -11.49(-1.08%)
Nov 14, 2008 1137 1153 1061 1064 0 -93.58(-8.08%)
Nov 13, 2008 1087 1159 1008 1158 0 +74.58(+6.88%)
Nov 12, 2008 1156 1166 1080 1083 0 -78.61(-6.76%)
Nov 11, 2008 1165 1192 1134 1162 0 -3.20(-0.27%)
Nov 10, 2008 1258 1269 1151 1165 0 -70.37(-5.70%)
Nov 07, 2008 1237 1252 1195 1236 0 +9.75(+0.80%)
Nov 06, 2008 1261 1291 1200 1226 0 -42.17(-3.33%)
Nov 05, 2008 1310 1347 1244 1268 0 -50.34(-3.82%)
Nov 04, 2008 1266 1331 1251 1318 0 +77.04(+6.21%)
Nov 03, 2008 1240 1265 1219 1241 0 -1.34(-0.11%)
Oct 31, 2008 1188 1259 1168 1243 0 +60.55(+5.12%)
Oct 30, 2008 1222 1254 1128 1182 0 +31.92(+2.78%)
Oct 29, 2008 1162 1193 1101 1150 0 -13.05(-1.12%)
Oct 28, 2008 1090 1165 1038 1163 0 +95.93(+8.99%)
Oct 27, 2008 1086 1115 1057 1067 0 -30.79(-2.80%)
Oct 24, 2008 1046 1127 1034 1098 0 -19.10(-1.71%)
Oct 23, 2008 1198 1207 1070 1117 0 -74.58(-6.26%)
Oct 22, 2008 1218 1229 1161 1192 0 -56.47(-4.52%)
Oct 21, 2008 1268 1285 1236 1248 0 -31.65(-2.47%)
Oct 20, 2008 1248 1287 1199 1280 0 +57.74(+4.72%)
Oct 17, 2008 1204 1262 1168 1222 0 +5.44(+0.45%)
Oct 16, 2008 1197 1250 1109 1217 0 -3.50(-0.29%)
Oct 15, 2008 1340 1370 1217 1220 0 -133.74(-9.88%)
Oct 14, 2008 1448 1475 1329 1354 0 -11.91(-0.87%)
Oct 13, 2008 1402 1527 1304 1366 0 +187.10(+15.87%)
Oct 10, 2008 1130 1342 1072 1179 0 +5.48(+0.47%)
Oct 09, 2008 1338 1347 1166 1173 0 -106.17(-8.30%)
Oct 08, 2008 1283 1340 1213 1279 0 -28.15(-2.15%)
Oct 07, 2008 1419 1442 1304 1308 0 -103.86(-7.36%)
Oct 06, 2008 1438 1452 1345 1411 0 -67.19(-4.54%)
Oct 03, 2008 1552 1606 1470 1479 0 -56.52(-3.68%)
Oct 02, 2008 1609 1620 1525 1535 0 -82.14(-5.08%)
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.