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, 2019 1255 1324 1205 1278 0 +25.76(+2.06%)
Dec 30, 2019 1199 1283 1196 1253 0 +49.66(+4.13%)
Dec 27, 2019 1168 1243 1166 1203 0 +29.43(+2.51%)
Dec 26, 2019 1192 1197 1172 1174 0 -31.27(-2.60%)
Dec 24, 2019 1232 1232 1185 1205 0 +18.40(+1.55%)
Dec 23, 2019 1142 1196 1140 1186 0 +43.22(+3.78%)
Dec 20, 2019 1216 1231 1143 1143 0 -68.98(-5.69%)
Dec 19, 2019 1207 1212 1201 1212 0 +18.40(+1.54%)
Dec 18, 2019 1214 1231 1194 1194 0 -27.59(-2.26%)
Dec 17, 2019 1277 1335 1203 1221 0 -73.58(-5.68%)
Dec 16, 2019 1288 1337 1284 1295 0 +5.52(+0.43%)
Dec 13, 2019 1256 1332 1239 1289 0 +27.59(+2.19%)
Dec 12, 2019 1232 1282 1220 1262 0 +42.31(+3.47%)
Dec 11, 2019 1242 1242 1174 1220 0 -9.20(-0.75%)
Dec 10, 2019 1192 1232 1183 1229 0 +18.39(+1.52%)
Dec 09, 2019 1190 1221 1153 1210 0 +36.79(+3.13%)
Dec 06, 2019 1175 1196 1135 1174 0 +34.95(+3.07%)
Dec 05, 2019 1144 1186 1135 1139 0 -1.84(-0.16%)
Dec 04, 2019 1118 1213 1118 1140 0 +23.92(+2.14%)
Dec 03, 2019 1122 1122 1102 1117 0 -42.31(-3.65%)
Dec 02, 2019 1199 1199 1150 1159 0 -40.47(-3.37%)
Nov 29, 2019 1188 1209 1176 1199 0 +12.88(+1.09%)
Nov 27, 2019 1186 1211 1172 1186 0 +7.35(+0.62%)
Nov 26, 2019 1179 1262 1177 1179 0 -16.55(-1.38%)
Nov 25, 2019 1183 1203 1172 1196 0 +16.55(+1.40%)
Nov 22, 2019 1221 1221 1172 1179 0 +3.68(+0.31%)
Nov 21, 2019 1194 1194 1150 1175 0 -16.55(-1.39%)
Nov 20, 2019 1179 1236 1177 1192 0 +0.00(+0.00%)
Nov 19, 2019 1201 1214 1175 1192 0 +0.00(+0.00%)
Nov 18, 2019 1201 1219 1186 1192 0 -9.20(-0.77%)
Nov 15, 2019 1209 1221 1199 1201 0 +3.68(+0.31%)
Nov 14, 2019 1206 1220 1177 1197 0 +5.52(+0.46%)
Nov 13, 2019 1196 1197 1190 1192 0 -16.56(-1.37%)
Nov 12, 2019 1216 1253 1196 1209 0 -20.23(-1.65%)
Nov 11, 2019 1260 1312 1209 1229 0 -1.84(-0.15%)
Nov 08, 2019 1289 1378 1207 1231 0 -73.58(-5.64%)
Nov 07, 2019 1431 1431 1304 1304 0 -51.50(-3.80%)
Nov 06, 2019 1422 1422 1334 1356 0 -71.74(-5.03%)
Nov 05, 2019 1420 1440 1404 1427 0 +1.84(+0.13%)
Nov 04, 2019 1488 1535 1420 1426 0 -66.22(-4.44%)
Nov 01, 2019 1486 1510 1444 1492 0 +22.07(+1.50%)
Oct 31, 2019 1472 1542 1457 1470 0 -29.43(-1.96%)
Oct 30, 2019 1534 1596 1466 1499 0 -27.59(-1.81%)
Oct 29, 2019 1464 1635 1464 1527 0 +42.30(+2.85%)
Oct 28, 2019 1477 1508 1457 1484 0 +11.04(+0.75%)
Oct 25, 2019 1503 1545 1472 1473 0 -25.75(-1.72%)
Oct 24, 2019 1512 1578 1466 1499 0 -25.75(-1.69%)
Oct 23, 2019 1523 1530 1523 1525 0 -12.88(-0.84%)
Oct 22, 2019 1519 1564 1519 1538 0 +3.68(+0.24%)
Oct 21, 2019 1521 1540 1481 1534 0 +38.63(+2.58%)
Oct 18, 2019 1527 1545 1461 1495 0 -55.19(-3.56%)
Oct 17, 2019 1468 1564 1420 1551 0 +86.46(+5.90%)
Oct 16, 2019 1431 1464 1426 1464 0 +12.87(+0.89%)
Oct 15, 2019 1488 1492 1401 1451 0 -49.66(-3.31%)
Oct 14, 2019 1501 1517 1481 1501 0 -20.23(-1.33%)
Oct 11, 2019 1516 1554 1483 1521 0 +40.46(+2.73%)
Oct 10, 2019 1477 1507 1404 1481 0 +23.92(+1.64%)
Oct 09, 2019 1468 1487 1442 1457 0 +9.19(+0.63%)
Oct 08, 2019 1387 1448 1345 1448 0 +57.03(+4.10%)
Oct 07, 2019 1483 1483 1333 1391 0 -80.94(-5.50%)
Oct 04, 2019 1534 1554 1446 1472 0 -75.42(-4.88%)
Oct 03, 2019 1685 1685 1519 1547 0 +11.04(+0.72%)
Oct 02, 2019 1567 1587 1518 1536 0 -23.91(-1.53%)
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.