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 28, 2018 1693 1701 1677 1680 0 -11.98(-0.71%)
Sep 27, 2018 1701 1701 1684 1692 0 -7.21(-0.42%)
Sep 26, 2018 1708 1724 1690 1699 0 -3.38(-0.20%)
Sep 25, 2018 1697 1715 1688 1703 0 +10.47(+0.62%)
Sep 24, 2018 1799 1799 1667 1692 0 -114.09(-6.32%)
Sep 21, 2018 1824 1826 1783 1806 0 -12.30(-0.68%)
Sep 20, 2018 1797 1847 1796 1819 0 +29.69(+1.66%)
Sep 19, 2018 1781 1811 1773 1789 0 +9.78(+0.55%)
Sep 18, 2018 1779 1795 1763 1779 0 -3.50(-0.20%)
Sep 17, 2018 1794 1807 1779 1783 0 -11.29(-0.63%)
Sep 14, 2018 1826 1827 1780 1794 0 -23.17(-1.27%)
Sep 13, 2018 1807 1819 1775 1817 0 +19.88(+1.11%)
Sep 12, 2018 1781 1818 1770 1797 0 +21.87(+1.23%)
Sep 11, 2018 1785 1795 1760 1776 0 -13.07(-0.73%)
Sep 10, 2018 1775 1815 1771 1789 0 +20.40(+1.15%)
Sep 07, 2018 1760 1774 1748 1768 0 +7.90(+0.45%)
Sep 06, 2018 1803 1808 1755 1760 0 -48.75(-2.69%)
Sep 05, 2018 1765 1834 1758 1809 0 +40.36(+2.28%)
Sep 04, 2018 1789 1793 1759 1769 0 -29.12(-1.62%)
Aug 31, 2018 1798 1798 1798 1798 0 -10.91(-0.60%)
Aug 30, 2018 1840 1840 1805 1809 0 -52.87(-2.84%)
Aug 29, 2018 1871 1889 1816 1862 0 +3.26(+0.18%)
Aug 28, 2018 1855 1869 1843 1858 0 +10.34(+0.56%)
Aug 27, 2018 1806 1854 1805 1848 0 +52.10(+2.90%)
Aug 24, 2018 1795 1804 1783 1796 0 -2.32(-0.13%)
Aug 23, 2018 1793 1803 1767 1798 0 +4.77(+0.27%)
Aug 22, 2018 1805 1806 1786 1793 0 -11.74(-0.65%)
Aug 21, 2018 1810 1815 1777 1805 0 +4.08(+0.23%)
Aug 20, 2018 1789 1803 1780 1801 0 +20.97(+1.18%)
Aug 17, 2018 1766 1793 1735 1780 0 +14.87(+0.84%)
Aug 16, 2018 1735 1785 1733 1765 0 +34.82(+2.01%)
Aug 15, 2018 1708 1732 1685 1730 0 +19.80(+1.16%)
Aug 14, 2018 1714 1720 1684 1711 0 +16.29(+0.96%)
Aug 13, 2018 1730 1732 1676 1694 0 -29.90(-1.73%)
Aug 10, 2018 1733 1743 1710 1724 0 -5.61(-0.32%)
Aug 09, 2018 1757 1773 1726 1730 0 +7.21(+0.42%)
Aug 08, 2018 1772 1793 1675 1723 0 -71.90(-4.01%)
Aug 07, 2018 1877 1888 1792 1795 0 -88.47(-4.70%)
Aug 06, 2018 2116 2168 1860 1883 0 -309.53(-14.12%)
Aug 03, 2018 2196 2232 2189 2193 0 +2.86(+0.13%)
Aug 02, 2018 2158 2191 2154 2190 0 +27.33(+1.26%)
Aug 01, 2018 2149 2173 2146 2162 0 -0.81(-0.04%)
Jul 31, 2018 2170 2178 2146 2163 0 -1.39(-0.06%)
Jul 30, 2018 2161 2203 2156 2165 0 +14.30(+0.67%)
Jul 27, 2018 2172 2183 2137 2150 0 -14.86(-0.69%)
Jul 26, 2018 2134 2200 2133 2165 0 +24.80(+1.16%)
Jul 25, 2018 2181 2189 2103 2140 0 -45.25(-2.07%)
Jul 24, 2018 2186 2222 2167 2186 0 -0.57(-0.03%)
Jul 23, 2018 2161 2222 2149 2186 0 +23.79(+1.10%)
Jul 20, 2018 2208 2220 2157 2162 0 -50.27(-2.27%)
Jul 19, 2018 2209 2225 2185 2213 0 -7.33(-0.33%)
Jul 18, 2018 2277 2287 2217 2220 0 -62.60(-2.74%)
Jul 17, 2018 2286 2296 2281 2283 0 -12.02(-0.52%)
Jul 16, 2018 2298 2304 2287 2295 0 -1.59(-0.07%)
Jul 13, 2018 2297 2314 2273 2296 0 +22.45(+0.99%)
Jul 12, 2018 2278 2287 2256 2274 0 +8.67(+0.38%)
Jul 11, 2018 2227 2282 2224 2265 0 -18.82(-0.82%)
Jul 10, 2018 2297 2301 2262 2284 0 -16.53(-0.72%)
Jul 09, 2018 2271 2312 2254 2300 0 +33.97(+1.50%)
Jul 06, 2018 2238 2280 2235 2266 0 +23.21(+1.03%)
Jul 05, 2018 2189 2247 2176 2243 0 +72.87(+3.36%)
Jul 03, 2018 2170 2170 2170 2170 0 -0.45(-0.02%)
Jul 02, 2018 2112 2174 2110 2171 0 +38.98(+1.83%)
Jun 29, 2018 2132 2168 2106 2132 0 +5.55(+0.26%)
Jun 28, 2018 2147 2157 2090 2126 0 -20.25(-0.94%)
Jun 27, 2018 2154 2186 2120 2147 0 -21.24(-0.98%)
Jun 26, 2018 2165 2179 2123 2168 0 +16.48(+0.77%)
Jun 25, 2018 2146 2168 2113 2151 0 -14.99(-0.69%)
Jun 22, 2018 2133 2184 2133 2166 0 +36.85(+1.73%)
Jun 21, 2018 2167 2180 2123 2129 0 -42.12(-1.94%)
Jun 20, 2018 2182 2205 2143 2172 0 +3.87(+0.18%)
Jun 19, 2018 2119 2182 2111 2168 0 +27.70(+1.29%)
Jun 18, 2018 2127 2148 2103 2140 0 -10.83(-0.50%)
Jun 15, 2018 2151 2179 2137 2151 0 -27.58(-1.27%)
Jun 14, 2018 2162 2205 2150 2178 0 +28.76(+1.34%)
Jun 13, 2018 2184 2202 2147 2150 0 -22.81(-1.05%)
Jun 12, 2018 2111 2180 2101 2172 0 +60.08(+2.84%)
Jun 11, 2018 2072 2121 2061 2112 0 +74.25(+3.64%)
Jun 08, 2018 2006 2043 2000 2038 0 +17.35(+0.86%)
Jun 07, 2018 1987 2044 1987 2021 0 +30.02(+1.51%)
Jun 06, 2018 1956 1993 1934 1991 0 +42.61(+2.19%)
Jun 05, 2018 1922 1949 1912 1948 0 +29.69(+1.55%)
Jun 04, 2018 1914 1928 1875 1918 0 +8.02(+0.42%)
Jun 01, 2018 1948 1958 1868 1910 0 -37.10(-1.91%)
May 31, 2018 2045 2047 1934 1948 0 -97.64(-4.77%)
May 30, 2018 2050 2061 2013 2045 0 -4.19(-0.20%)
May 29, 2018 2067 2088 2031 2049 0 -35.03(-1.68%)
May 25, 2018 2084 2084 2084 2084 0 +12.34(+0.60%)
May 24, 2018 2122 2133 2053 2072 0 -61.63(-2.89%)
May 23, 2018 2158 2172 2113 2134 0 -27.97(-1.29%)
May 22, 2018 2180 2203 2156 2162 0 -13.83(-0.64%)
May 21, 2018 2185 2202 2165 2175 0 +5.46(+0.25%)
May 18, 2018 2229 2241 2150 2170 0 -57.14(-2.57%)
May 17, 2018 2189 2233 2172 2227 0 +42.11(+1.93%)
May 16, 2018 2171 2187 2149 2185 0 +12.92(+0.59%)
May 15, 2018 2224 2231 2155 2172 0 -62.49(-2.80%)
May 14, 2018 2237 2247 2226 2235 0 +3.34(+0.15%)
May 11, 2018 2254 2271 2213 2231 0 -29.08(-1.29%)
May 10, 2018 2243 2276 2237 2260 0 +38.21(+1.72%)
May 09, 2018 2253 2265 2218 2222 0 -28.76(-1.28%)
May 08, 2018 2276 2286 2243 2251 0 -25.16(-1.11%)
May 07, 2018 2283 2284 2234 2276 0 -5.83(-0.26%)
May 04, 2018 2212 2342 2208 2282 0 +78.70(+3.57%)
May 03, 2018 2214 2222 2169 2203 0 -13.77(-0.62%)
May 02, 2018 2235 2311 2206 2217 0 -16.17(-0.72%)
May 01, 2018 2266 2270 2191 2233 0 -46.76(-2.05%)
Apr 30, 2018 2288 2291 2270 2280 0 -8.84(-0.39%)
Apr 27, 2018 2222 2294 2217 2289 0 +63.05(+2.83%)
Apr 26, 2018 2238 2252 2203 2226 0 -17.43(-0.78%)
Apr 25, 2018 2214 2246 2193 2243 0 +33.76(+1.53%)
Apr 24, 2018 2208 2246 2180 2209 0 +24.57(+1.12%)
Apr 23, 2018 2200 2222 2155 2185 0 +2.68(+0.12%)
Apr 20, 2018 2209 2216 2165 2182 0 -20.04(-0.91%)
Apr 19, 2018 2249 2249 2167 2202 0 -45.35(-2.02%)
Apr 18, 2018 2260 2274 2238 2247 0 -11.59(-0.51%)
Apr 17, 2018 2234 2283 2213 2259 0 +91.36(+4.21%)
Apr 16, 2018 2140 2183 2119 2168 0 +42.08(+1.98%)
Apr 13, 2018 2150 2156 2116 2126 0 -3.62(-0.17%)
Apr 12, 2018 2154 2162 2118 2129 0 -13.89(-0.65%)
Apr 11, 2018 2126 2155 2122 2143 0 +7.33(+0.34%)
Apr 10, 2018 2139 2158 2099 2136 0 +25.62(+1.21%)
Apr 09, 2018 2139 2149 2100 2110 0 -21.99(-1.03%)
Apr 06, 2018 2153 2186 2104 2132 0 -34.91(-1.61%)
Apr 05, 2018 2130 2179 2129 2167 0 +45.29(+2.13%)
Apr 04, 2018 2024 2129 2020 2122 0 +63.22(+3.07%)
Apr 03, 2018 2063 2068 2022 2059 0 +13.85(+0.68%)
Apr 02, 2018 2099 2118 2020 2045 0 -61.22(-2.91%)
Mar 29, 2018 2106 2106 2106 2106 0 +16.53(+0.79%)
Mar 28, 2018 2087 2116 2070 2089 0 +6.85(+0.33%)
Mar 27, 2018 2102 2133 2034 2083 0 -71.24(-3.31%)
Mar 26, 2018 2141 2155 2074 2154 0 +57.59(+2.75%)
Mar 23, 2018 2137 2150 2087 2096 0 -39.91(-1.87%)
Mar 22, 2018 2191 2208 2129 2136 0 -79.15(-3.57%)
Mar 21, 2018 2245 2259 2214 2215 0 -31.77(-1.41%)
Mar 20, 2018 2210 2285 2178 2247 0 +34.01(+1.54%)
Mar 19, 2018 2392 2402 2197 2213 0 -151.85(-6.42%)
Mar 16, 2018 2390 2412 2359 2365 0 -19.59(-0.82%)
Mar 15, 2018 2345 2394 2328 2384 0 +33.70(+1.43%)
Mar 14, 2018 2375 2416 2331 2351 0 -13.24(-0.56%)
Mar 13, 2018 2402 2442 2337 2364 0 -30.80(-1.29%)
Mar 12, 2018 2269 2404 2268 2395 0 +136.17(+6.03%)
Mar 09, 2018 2264 2278 2231 2259 0 -28.51(-1.25%)
Mar 08, 2018 2257 2293 2234 2287 0 +38.53(+1.71%)
Mar 07, 2018 2248 2292 2220 2249 0 -56.46(-2.45%)
Mar 06, 2018 2315 2322 2261 2305 0 -16.29(-0.70%)
Mar 05, 2018 2201 2329 2193 2321 0 +121.71(+5.53%)
Mar 02, 2018 2186 2227 2172 2200 0 +7.21(+0.33%)
Mar 01, 2018 2275 2289 2156 2192 0 +65.62(+3.09%)
Feb 28, 2018 2237 2238 2123 2127 0 -104.92(-4.70%)
Feb 27, 2018 2286 2313 2225 2232 0 -71.28(-3.10%)
Feb 26, 2018 2237 2316 2198 2303 0 +83.34(+3.75%)
Feb 23, 2018 2232 2268 2203 2220 0 +6.97(+0.31%)
Feb 22, 2018 2214 2214 2212 2213 0 -11.12(-0.50%)
Feb 21, 2018 2271 2310 2223 2224 0 -45.86(-2.02%)
Feb 20, 2018 2318 2364 2267 2270 0 -68.92(-2.95%)
Feb 16, 2018 2339 2339 2339 2339 0 +47.94(+2.09%)
Feb 15, 2018 2292 2299 2247 2291 0 +35.84(+1.59%)
Feb 14, 2018 2197 2279 2193 2255 0 +48.88(+2.22%)
Feb 13, 2018 2243 2277 2195 2206 0 -58.24(-2.57%)
Feb 12, 2018 2309 2344 2242 2264 0 -25.50(-1.11%)
Feb 09, 2018 2364 2379 2177 2290 0 -23.22(-1.00%)
Feb 08, 2018 2433 2440 2279 2313 0 -126.76(-5.20%)
Feb 07, 2018 2371 2498 2367 2440 0 +57.23(+2.40%)
Feb 06, 2018 2147 2411 2122 2382 0 +184.32(+8.39%)
Feb 05, 2018 2294 2335 2194 2198 0 -122.81(-5.29%)
Feb 02, 2018 2258 2327 2228 2321 0 +46.16(+2.03%)
Feb 01, 2018 2196 2286 2193 2275 0 +78.32(+3.57%)
Jan 31, 2018 2148 2198 2135 2196 0 +57.97(+2.71%)
Jan 30, 2018 2089 2144 2085 2138 0 +30.14(+1.43%)
Jan 29, 2018 2085 2135 2070 2108 0 +2.69(+0.13%)
Jan 26, 2018 2051 2201 2030 2106 0 +41.99(+2.03%)
Jan 25, 2018 2320 2324 1985 2064 0 -522.88(-20.22%)
Jan 24, 2018 2631 2636 2566 2587 0 -34.46(-1.31%)
Jan 23, 2018 2609 2639 2604 2621 0 +9.21(+0.35%)
Jan 22, 2018 2577 2620 2569 2612 0 +25.21(+0.97%)
Jan 19, 2018 2609 2616 2552 2587 0 -5.09(-0.20%)
Jan 18, 2018 2626 2640 2586 2592 0 -41.14(-1.56%)
Jan 17, 2018 2647 2662 2627 2633 0 +2.81(+0.11%)
Jan 16, 2018 2686 2699 2603 2630 0 -42.76(-1.60%)
Jan 12, 2018 2673 2673 2673 2673 0 +29.48(+1.12%)
Jan 11, 2018 2598 2651 2585 2643 0 +61.92(+2.40%)
Jan 10, 2018 2628 2649 2571 2581 0 -61.92(-2.34%)
Jan 09, 2018 2653 2683 2635 2643 0 -13.85(-0.52%)
Jan 08, 2018 2652 2673 2626 2657 0 +8.88(+0.34%)
Jan 05, 2018 2663 2680 2634 2648 0 -6.15(-0.23%)
Jan 04, 2018 2648 2667 2618 2654 0 +19.47(+0.74%)
Jan 03, 2018 2621 2667 2616 2635 0 +15.96(+0.61%)
Jan 02, 2018 2574 2628 2567 2619 0 +61.51(+2.41%)
Dec 29, 2017 2557 2557 2557 2557 0 -11.57(-0.45%)
Dec 28, 2017 2544 2571 2542 2569 0 +25.17(+0.99%)
Dec 27, 2017 2561 2599 2528 2544 0 -14.75(-0.58%)
Dec 26, 2017 2538 2563 2530 2559 0 +18.91(+0.74%)
Dec 22, 2017 2565 2573 2533 2540 0 -7.01(-0.28%)
Dec 21, 2017 2506 2568 2496 2547 0 +44.24(+1.77%)
Dec 20, 2017 2557 2561 2498 2502 0 -49.98(-1.96%)
Dec 19, 2017 2573 2601 2551 2552 0 -2.08(-0.08%)
Dec 18, 2017 2551 2581 2537 2555 0 +21.10(+0.83%)
Dec 15, 2017 2541 2570 2503 2533 0 +9.21(+0.36%)
Dec 14, 2017 2599 2610 2517 2524 0 -75.07(-2.89%)
Dec 13, 2017 2581 2621 2572 2599 0 +20.04(+0.78%)
Dec 12, 2017 2581 2614 2556 2579 0 +18.21(+0.71%)
Dec 11, 2017 2559 2599 2546 2561 0 -3.87(-0.15%)
Dec 08, 2017 2565 2581 2532 2565 0 +12.46(+0.49%)
Dec 07, 2017 2632 2658 2548 2552 0 -79.10(-3.01%)
Dec 06, 2017 2624 2656 2615 2632 0 +0.57(+0.02%)
Dec 05, 2017 2637 2652 2604 2631 0 -2.81(-0.11%)
Dec 04, 2017 2637 2671 2608 2634 0 +22.98(+0.88%)
Dec 01, 2017 2561 2630 2546 2611 0 +43.74(+1.70%)
Nov 30, 2017 2529 2574 2528 2567 0 +38.45(+1.52%)
Nov 29, 2017 2518 2594 2510 2529 0 -21.38(-0.84%)
Nov 28, 2017 2466 2559 2444 2550 0 +81.13(+3.29%)
Nov 27, 2017 2351 2471 2346 2469 0 +116.66(+4.96%)
Nov 24, 2017 2349 2367 2327 2352 0 +13.60(+0.58%)
Nov 22, 2017 2319 2360 2304 2339 0 +18.99(+0.82%)
Nov 21, 2017 2384 2394 2310 2320 0 -68.40(-2.86%)
Nov 20, 2017 2366 2408 2333 2388 0 +21.67(+0.92%)
Nov 17, 2017 2332 2378 2319 2366 0 +31.69(+1.36%)
Nov 16, 2017 2328 2348 2306 2335 0 +14.09(+0.61%)
Nov 15, 2017 2312 2368 2275 2321 0 -3.30(-0.14%)
Nov 14, 2017 2362 2369 2312 2324 0 -35.39(-1.50%)
Nov 13, 2017 2409 2426 2329 2359 0 -68.35(-2.82%)
Nov 10, 2017 2485 2490 2421 2428 0 -65.05(-2.61%)
Nov 09, 2017 2562 2585 2475 2493 0 -106.84(-4.11%)
Nov 08, 2017 2556 2611 2537 2600 0 +61.31(+2.42%)
Nov 07, 2017 2542 2545 2485 2538 0 -14.58(-0.57%)
Nov 06, 2017 2540 2580 2479 2553 0 +4.07(+0.16%)
Nov 03, 2017 2503 2682 2495 2549 0 +61.30(+2.46%)
Nov 02, 2017 2691 2749 2461 2487 0 -897.00(-26.50%)
Nov 01, 2017 3377 3411 3359 3384 0 +16.82(+0.50%)
Oct 31, 2017 3342 3385 3327 3368 0 +25.59(+0.77%)
Oct 30, 2017 3308 3350 3297 3342 0 +36.49(+1.10%)
Oct 27, 2017 3345 3345 3270 3306 0 -32.34(-0.97%)
Oct 26, 2017 3351 3359 3325 3338 0 +9.78(+0.29%)
Oct 25, 2017 3347 3354 3297 3328 0 -9.69(-0.29%)
Oct 24, 2017 3340 3346 3309 3338 0 +19.46(+0.59%)
Oct 23, 2017 3342 3356 3304 3318 0 -17.35(-0.52%)
Oct 20, 2017 3356 3368 3326 3336 0 -17.07(-0.51%)
Oct 19, 2017 3391 3399 3340 3353 0 -51.36(-1.51%)
Oct 18, 2017 3464 3469 3400 3404 0 -59.10(-1.71%)
Oct 17, 2017 3508 3511 3454 3463 0 -66.11(-1.87%)
Oct 16, 2017 3547 3556 3522 3529 0 -28.27(-0.79%)
Oct 13, 2017 3538 3560 3506 3558 0 +25.95(+0.73%)
Oct 12, 2017 3544 3549 3492 3532 0 -31.77(-0.89%)
Oct 11, 2017 3518 3575 3454 3563 0 +38.98(+1.11%)
Oct 10, 2017 3554 3588 3515 3524 0 -25.26(-0.71%)
Oct 09, 2017 3625 3631 3544 3550 0 -73.92(-2.04%)
Oct 06, 2017 3607 3631 3594 3624 0 +8.02(+0.22%)
Oct 05, 2017 3569 3618 3542 3616 0 +43.91(+1.23%)
Oct 04, 2017 3553 3572 3538 3572 0 +14.58(+0.41%)
Oct 03, 2017 3541 3563 3508 3557 0 +14.09(+0.40%)
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.