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, 2011 1362 1386 1346 1362 0 -22.65(-1.64%)
Sep 29, 2011 1411 1426 1353 1385 0 -0.09(-0.01%)
Sep 28, 2011 1433 1435 1383 1385 0 -44.37(-3.10%)
Sep 27, 2011 1418 1466 1404 1430 0 +37.54(+2.70%)
Sep 26, 2011 1362 1395 1336 1392 0 +40.78(+3.02%)
Sep 23, 2011 1325 1381 1321 1351 0 +14.92(+1.12%)
Sep 22, 2011 1340 1370 1319 1336 0 -50.42(-3.64%)
Sep 21, 2011 1448 1458 1384 1387 0 -66.04(-4.55%)
Sep 20, 2011 1488 1508 1452 1453 0 -28.77(-1.94%)
Sep 19, 2011 1469 1495 1460 1482 0 -16.15(-1.08%)
Sep 16, 2011 1487 1514 1474 1498 0 +13.68(+0.92%)
Sep 15, 2011 1498 1504 1463 1484 0 +1.00(+0.07%)
Sep 14, 2011 1456 1510 1433 1483 0 +32.45(+2.24%)
Sep 13, 2011 1422 1456 1410 1451 0 +32.67(+2.30%)
Sep 12, 2011 1404 1434 1384 1418 0 -5.14(-0.36%)
Sep 09, 2011 1454 1466 1409 1423 0 -50.73(-3.44%)
Sep 08, 2011 1484 1517 1458 1474 0 -24.41(-1.63%)
Sep 07, 2011 1463 1509 1451 1498 0 +65.28(+4.56%)
Sep 06, 2011 1401 1441 1389 1433 0 -13.70(-0.95%)
Sep 02, 2011 1447 1447 1447 0 -63.47(-4.20%)
Sep 01, 2011 1515 1538 1502 1510 0 -6.80(-0.45%)
Aug 31, 2011 1514 1533 1498 1517 0 +16.84(+1.12%)
Aug 30, 2011 1497 1511 1469 1500 0 -3.59(-0.24%)
Aug 29, 2011 1489 1513 1484 1504 0 +29.79(+2.02%)
Aug 26, 2011 1431 1490 1408 1474 0 +30.18(+2.09%)
Aug 25, 2011 1475 1489 1432 1444 0 -26.45(-1.80%)
Aug 24, 2011 1432 1476 1423 1470 0 +32.28(+2.24%)
Aug 23, 2011 1402 1439 1391 1438 0 +37.08(+2.65%)
Aug 22, 2011 1426 1433 1386 1401 0 +10.00(+0.72%)
Aug 19, 2011 1366 1426 1358 1391 0 +6.21(+0.45%)
Aug 18, 2011 1427 1432 1361 1385 0 -83.69(-5.70%)
Aug 17, 2011 1504 1519 1454 1468 0 -27.65(-1.85%)
Aug 16, 2011 1506 1522 1481 1496 0 -26.85(-1.76%)
Aug 15, 2011 1529 1540 1492 1523 0 +0.26(+0.02%)
Aug 12, 2011 1461 1527 1448 1523 0 +80.83(+5.61%)
Aug 11, 2011 1358 1464 1346 1442 0 +98.08(+7.30%)
Aug 10, 2011 1370 1405 1334 1344 0 -53.59(-3.84%)
Aug 09, 2011 1433 1419 1303 1397 0 +63.00(+4.72%)
Aug 08, 2011 1430 1459 1318 1334 0 -137.49(-9.34%)
Aug 05, 2011 1495 1515 1432 1472 0 +1.96(+0.13%)
Aug 04, 2011 1568 1575 1469 1470 0 -124.56(-7.81%)
Aug 03, 2011 1581 1601 1553 1594 0 +14.99(+0.95%)
Aug 02, 2011 1644 1658 1578 1579 0 -82.31(-4.95%)
Aug 01, 2011 1671 1698 1628 1662 0 +1.52(+0.09%)
Jul 29, 2011 1630 1693 1584 1660 0 +70.15(+4.41%)
Jul 28, 2011 1621 1646 1574 1590 0 -61.08(-3.70%)
Jul 27, 2011 1668 1682 1632 1651 0 -25.01(-1.49%)
Jul 26, 2011 1695 1700 1666 1676 0 -20.13(-1.19%)
Jul 25, 2011 1694 1713 1685 1696 0 -17.25(-1.01%)
Jul 22, 2011 1712 1723 1706 1713 0 +5.34(+0.31%)
Jul 21, 2011 1738 1745 1702 1708 0 -19.49(-1.13%)
Jul 20, 2011 1734 1742 1705 1728 0 +0.49(+0.03%)
Jul 19, 2011 1696 1732 1695 1727 0 +36.76(+2.17%)
Jul 18, 2011 1701 1704 1672 1690 0 -19.74(-1.15%)
Jul 15, 2011 1707 1718 1678 1710 0 +8.85(+0.52%)
Jul 14, 2011 1720 1732 1690 1701 0 -13.23(-0.77%)
Jul 13, 2011 1717 1743 1705 1714 0 +11.03(+0.65%)
Jul 12, 2011 1719 1740 1699 1703 0 -10.70(-0.62%)
Jul 11, 2011 1733 1738 1704 1714 0 -38.14(-2.18%)
Jul 08, 2011 1741 1756 1728 1752 0 -13.87(-0.79%)
Jul 07, 2011 1773 1783 1757 1766 0 +7.57(+0.43%)
Jul 06, 2011 1762 1773 1745 1759 0 -6.48(-0.37%)
Jul 05, 2011 1787 1793 1755 1765 0 -21.74(-1.22%)
Jul 01, 2011 1787 1787 1787 0 +37.02(+2.12%)
Jun 30, 2011 1735 1758 1730 1750 0 +20.96(+1.21%)
Jun 29, 2011 1733 1735 1711 1729 0 +7.13(+0.41%)
Jun 28, 2011 1718 1730 1701 1722 0 +10.78(+0.63%)
Jun 27, 2011 1709 1741 1694 1711 0 -3.98(-0.23%)
Jun 24, 2011 1737 1748 1704 1715 0 +3.74(+0.22%)
Jun 23, 2011 1676 1718 1663 1711 0 +15.09(+0.89%)
Jun 22, 2011 1730 1741 1690 1696 0 -13.73(-0.80%)
Jun 21, 2011 1697 1723 1692 1710 0 +21.25(+1.26%)
Jun 20, 2011 1686 1691 1679 1688 0 +38.22(+2.32%)
Jun 17, 2011 1643 1667 1636 1650 0 +19.19(+1.18%)
Jun 16, 2011 1625 1642 1609 1631 0 +11.04(+0.68%)
Jun 15, 2011 1637 1655 1609 1620 0 -32.10(-1.94%)
Jun 14, 2011 1652 1664 1636 1652 0 +20.34(+1.25%)
Jun 13, 2011 1629 1648 1623 1632 0 +8.81(+0.54%)
Jun 10, 2011 1623 1638 1607 1623 0 -13.31(-0.81%)
Jun 09, 2011 1603 1640 1594 1636 0 +38.81(+2.43%)
Jun 08, 2011 1605 1621 1586 1597 0 -12.87(-0.80%)
Jun 07, 2011 1619 1635 1603 1610 0 +0.88(+0.05%)
Jun 06, 2011 1654 1668 1584 1609 0 -47.55(-2.87%)
Jun 03, 2011 1666 1681 1633 1657 0 -164.36(-9.02%)
May 24, 2011 1842 1846 1807 1821 0 -16.93(-0.92%)
May 23, 2011 1846 1861 1835 1838 0 -33.41(-1.78%)
May 20, 2011 1902 1905 1865 1872 0 -34.88(-1.83%)
May 19, 2011 1906 1915 1883 1907 0 +6.99(+0.37%)
May 18, 2011 1887 1901 1871 1900 0 +15.97(+0.85%)
May 17, 2011 1879 1900 1866 1884 0 -2.21(-0.12%)
May 16, 2011 1903 1921 1881 1886 0 -22.61(-1.18%)
May 13, 2011 1930 1939 1901 1908 0 -17.65(-0.92%)
May 12, 2011 1914 1936 1904 1926 0 +4.91(+0.26%)
May 11, 2011 1933 1941 1907 1921 0 -15.37(-0.79%)
May 10, 2011 1926 1942 1915 1937 0 +15.37(+0.80%)
May 09, 2011 1921 1929 1906 1921 0 +0.11(+0.01%)
May 06, 2011 1943 1954 1909 1921 0 -8.62(-0.45%)
May 05, 2011 1930 1963 1906 1930 0 -1.72(-0.09%)
May 04, 2011 1933 1948 1900 1931 0 +0.51(+0.03%)
May 03, 2011 1938 1955 1907 1931 0 -15.65(-0.80%)
May 02, 2011 1947 1953 1937 1947 0 -32.53(-1.64%)
Apr 29, 2011 2015 2019 1942 1979 0 -40.72(-2.02%)
Apr 28, 2011 2024 2039 1995 2020 0 +5.71(+0.28%)
Apr 27, 2011 1990 2019 1975 2014 0 +34.17(+1.73%)
Apr 26, 2011 1968 1995 1958 1980 0 +20.16(+1.03%)
Apr 25, 2011 1962 1969 1940 1960 0 -14.83(-0.75%)
Apr 21, 2011 1983 1984 1961 1975 0 -0.09(-0.00%)
Apr 20, 2011 1984 1989 1959 1975 0 +19.24(+0.98%)
Apr 19, 2011 1941 1961 1928 1955 0 +16.94(+0.87%)
Apr 18, 2011 1939 1946 1912 1939 0 -26.44(-1.35%)
Apr 15, 2011 1957 1973 1952 1965 0 +12.85(+0.66%)
Apr 14, 2011 1925 1956 1912 1952 0 +20.47(+1.06%)
Apr 13, 2011 1935 1946 1914 1932 0 +5.32(+0.28%)
Apr 12, 2011 1927 1940 1908 1926 0 -14.49(-0.75%)
Apr 11, 2011 1935 1947 1917 1941 0 +5.59(+0.29%)
Apr 08, 2011 1962 1972 1924 1935 0 -19.37(-0.99%)
Apr 07, 2011 1968 1977 1944 1955 0 -12.77(-0.65%)
Apr 06, 2011 1971 1983 1959 1967 0 +2.70(+0.14%)
Apr 05, 2011 1946 1973 1932 1965 0 +10.67(+0.55%)
Apr 04, 2011 1956 1968 1941 1954 0 -0.82(-0.04%)
Apr 01, 2011 1967 1985 1941 1955 0 -1.94(-0.10%)
Mar 31, 2011 1957 1979 1932 1957 0 -4.74(-0.24%)
Mar 30, 2011 1948 1965 1938 1962 0 +22.23(+1.15%)
Mar 29, 2011 1909 1942 1896 1939 0 +25.24(+1.32%)
Mar 28, 2011 1941 1946 1912 1914 0 -23.40(-1.21%)
Mar 25, 2011 1923 1951 1918 1937 0 +20.08(+1.05%)
Mar 24, 2011 1917 1925 1894 1917 0 +11.93(+0.63%)
Mar 23, 2011 1896 1911 1876 1905 0 +4.27(+0.22%)
Mar 22, 2011 1912 1917 1890 1901 0 -8.99(-0.47%)
Mar 21, 2011 1910 1917 1903 1910 0 +28.01(+1.49%)
Mar 18, 2011 1900 1903 1869 1882 0 +7.89(+0.42%)
Mar 17, 2011 1905 1910 1870 1874 0 +6.05(+0.32%)
Mar 16, 2011 1894 1903 1853 1868 0 -33.79(-1.78%)
Mar 15, 2011 1890 1914 1886 1902 0 -37.11(-1.91%)
Mar 14, 2011 1936 1956 1924 1939 0 -9.27(-0.48%)
Mar 11, 2011 1915 1956 1905 1948 0 +32.31(+1.69%)
Mar 10, 2011 1933 1950 1906 1916 0 -40.06(-2.05%)
Mar 09, 2011 1948 1976 1929 1956 0 +11.64(+0.60%)
Mar 08, 2011 1908 1952 1899 1944 0 +39.98(+2.10%)
Mar 07, 2011 1926 1931 1892 1904 0 -15.34(-0.80%)
Mar 04, 2011 1939 1942 1898 1920 0 -16.41(-0.85%)
Mar 03, 2011 1912 1952 1911 1936 0 +37.80(+1.99%)
Mar 02, 2011 1885 1910 1872 1898 0 +10.31(+0.55%)
Mar 01, 2011 1911 1921 1876 1888 0 -16.67(-0.88%)
Feb 28, 2011 1920 1931 1896 1905 0 -10.20(-0.53%)
Feb 25, 2011 1908 1927 1896 1915 0 +17.02(+0.90%)
Feb 24, 2011 1921 1927 1872 1898 0 -23.74(-1.24%)
Feb 23, 2011 1962 1970 1904 1922 0 -44.09(-2.24%)
Feb 22, 2011 2001 2009 1954 1966 0 -53.93(-2.67%)
Feb 18, 2011 2020 2020 2020 0 +0.85(+0.04%)
Feb 17, 2011 2006 2045 1997 2019 0 +45.92(+2.33%)
Feb 16, 2011 1977 1996 1959 1973 0 +1.12(+0.06%)
Feb 15, 2011 1972 1983 1949 1972 0 -7.35(-0.37%)
Feb 14, 2011 1992 1995 1971 1979 0 -14.73(-0.74%)
Feb 11, 2011 1974 1996 1970 1994 0 +11.62(+0.59%)
Feb 10, 2011 1958 1988 1947 1982 0 +10.69(+0.54%)
Feb 09, 2011 1975 1979 1955 1972 0 -7.22(-0.36%)
Feb 08, 2011 1971 1980 1959 1979 0 +10.34(+0.53%)
Feb 07, 2011 1956 1977 1949 1968 0 +12.73(+0.65%)
Feb 04, 2011 1931 1961 1920 1956 0 +23.52(+1.22%)
Feb 03, 2011 1933 1938 1910 1932 0 -0.22(-0.01%)
Feb 02, 2011 1939 1952 1923 1932 0 -15.60(-0.80%)
Feb 01, 2011 1933 1956 1923 1948 0 +31.09(+1.62%)
Jan 31, 2011 1928 1942 1909 1917 0 -2.93(-0.15%)
Jan 28, 2011 1945 1971 1910 1920 0 -23.09(-1.19%)
Jan 27, 2011 1870 1955 1866 1943 0 +72.77(+3.89%)
Jan 26, 2011 1855 1881 1844 1870 0 +19.85(+1.07%)
Jan 25, 2011 1840 1862 1827 1850 0 +23.10(+1.26%)
Jan 24, 2011 1805 1832 1801 1827 0 +20.93(+1.16%)
Jan 21, 2011 1824 1834 1801 1806 0 -5.33(-0.29%)
Jan 20, 2011 1808 1830 1798 1812 0 -2.60(-0.14%)
Jan 19, 2011 1838 1844 1809 1814 0 -28.05(-1.52%)
Jan 18, 2011 1829 1848 1818 1842 0 +8.64(+0.47%)
Jan 14, 2011 1834 1834 1834 0 +0.53(+0.03%)
Jan 13, 2011 1860 1862 1825 1833 0 -25.84(-1.39%)
Jan 12, 2011 1847 1866 1839 1859 0 +20.29(+1.10%)
Jan 11, 2011 1851 1857 1819 1839 0 -10.65(-0.58%)
Jan 10, 2011 1831 1851 1807 1849 0 +9.38(+0.51%)
Jan 07, 2011 1855 1865 1825 1840 0 -5.47(-0.30%)
Jan 06, 2011 1836 1850 1816 1845 0 +16.63(+0.91%)
Jan 05, 2011 1812 1837 1807 1829 0 +8.13(+0.45%)
Jan 04, 2011 1832 1843 1803 1821 0 -7.70(-0.42%)
Jan 03, 2011 1822 1834 1812 1828 0 +17.54(+0.97%)
Dec 31, 2010 1798 1818 1792 1811 0 +6.59(+0.37%)
Dec 30, 2010 1797 1816 1791 1804 0 +3.55(+0.20%)
Dec 29, 2010 1804 1811 1795 1801 0 -1.03(-0.06%)
Dec 28, 2010 1819 1823 1798 1802 0 -15.84(-0.87%)
Dec 27, 2010 1808 1819 1800 1818 0 -1.91(-0.10%)
Dec 23, 2010 1841 1846 1812 1819 0 -25.85(-1.40%)
Dec 22, 2010 1845 1853 1836 1845 0 -0.27(-0.01%)
Dec 21, 2010 1838 1853 1830 1846 0 +10.39(+0.57%)
Dec 20, 2010 1822 1843 1814 1835 0 +16.41(+0.90%)
Dec 17, 2010 1809 1821 1791 1819 0 +14.16(+0.78%)
Dec 16, 2010 1792 1810 1783 1805 0 +16.08(+0.90%)
Dec 15, 2010 1794 1813 1784 1789 0 +7.09(+0.40%)
Dec 14, 2010 1781 1795 1768 1781 0 -8.16(-0.46%)
Dec 10, 2010 1793 1800 1781 1790 0 +0.96(+0.05%)
Dec 09, 2010 1775 1792 1767 1789 0 +15.62(+0.88%)
Dec 08, 2010 1785 1791 1768 1773 0 -8.19(-0.46%)
Dec 07, 2010 1805 1811 1775 1781 0 -4.35(-0.24%)
Dec 06, 2010 1796 1803 1772 1786 0 -14.70(-0.82%)
Dec 03, 2010 1783 1805 1780 1800 0 +7.46(+0.42%)
Dec 02, 2010 1769 1802 1759 1793 0 +26.19(+1.48%)
Dec 01, 2010 1749 1778 1735 1767 0 +42.11(+2.44%)
Nov 30, 2010 1732 1745 1712 1725 0 -25.11(-1.44%)
Nov 29, 2010 1741 1755 1721 1750 0 -3.49(-0.20%)
Nov 26, 2010 1746 1762 1739 1753 0 -10.31(-0.58%)
Nov 24, 2010 1752 1763 1763 1763 0 +25.67(+1.48%)
Nov 23, 2010 1745 1757 1728 1738 0 -28.77(-1.63%)
Nov 22, 2010 1760 1778 1747 1767 0 -0.30(-0.02%)
Nov 19, 2010 1760 1771 1748 1767 0 +2.25(+0.13%)
Nov 18, 2010 1781 1794 1758 1765 0 +0.36(+0.02%)
Nov 17, 2010 1764 1774 1753 1764 0 +0.82(+0.05%)
Nov 16, 2010 1764 1778 1744 1763 0 -20.57(-1.15%)
Nov 15, 2010 1786 1808 1777 1784 0 +1.76(+0.10%)
Nov 12, 2010 1787 1794 1761 1782 0 -16.57(-0.92%)
Nov 11, 2010 1782 1806 1776 1799 0 -1.13(-0.06%)
Nov 10, 2010 1799 1806 1780 1800 0 +2.52(+0.14%)
Nov 09, 2010 1809 1812 1789 1797 0 -10.00(-0.55%)
Nov 08, 2010 1790 1812 1782 1807 0 +8.94(+0.50%)
Nov 05, 2010 1813 1828 1778 1798 0 -18.89(-1.04%)
Nov 04, 2010 1823 1835 1805 1817 0 +14.49(+0.80%)
Nov 03, 2010 1813 1826 1773 1803 0 -5.55(-0.31%)
Nov 02, 2010 1812 1831 1792 1808 0 +10.13(+0.56%)
Nov 01, 2010 1797 1820 1777 1798 0 +7.91(+0.44%)
Oct 29, 2010 1794 1834 1749 1790 0 -16.59(-0.92%)
Oct 28, 2010 1834 1841 1795 1807 0 -10.33(-0.57%)
Oct 27, 2010 1793 1821 1788 1817 0 -32.73(-1.77%)
Oct 25, 2010 1841 1878 1833 1850 0 +20.17(+1.10%)
Oct 22, 2010 1818 1837 1811 1830 0 +13.51(+0.74%)
Oct 21, 2010 1812 1830 1797 1816 0 +10.89(+0.60%)
Oct 20, 2010 1789 1817 1784 1805 0 +18.04(+1.01%)
Oct 19, 2010 1805 1825 1774 1787 0 -42.28(-2.31%)
Oct 18, 2010 1824 1837 1808 1830 0 +6.52(+0.36%)
Oct 15, 2010 1837 1845 1807 1823 0 -3.97(-0.22%)
Oct 14, 2010 1829 1854 1821 1827 0 -3.93(-0.21%)
Oct 13, 2010 1814 1852 1802 1831 0 +30.36(+1.69%)
Oct 12, 2010 1814 1825 1783 1801 0 -16.29(-0.90%)
Oct 11, 2010 1821 1833 1809 1817 0 -7.79(-0.43%)
Oct 08, 2010 1822 1835 1804 1825 0 +17.73(+0.98%)
Oct 07, 2010 1821 1828 1793 1807 0 -1.79(-0.10%)
Oct 06, 2010 1814 1824 1794 1809 0 -6.25(-0.34%)
Oct 05, 2010 1787 1824 1780 1815 0 +45.36(+2.56%)
Oct 04, 2010 1785 1799 1755 1770 0 -19.70(-1.10%)
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.