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, 2019 1909 1939 1895 1924 0 +14.72(+0.77%)
Feb 27, 2019 1911 1911 1895 1909 0 +12.87(+0.68%)
Feb 26, 2019 1968 1968 1895 1896 0 -16.55(-0.87%)
Feb 25, 2019 1919 1952 1913 1913 0 -25.75(-1.33%)
Feb 22, 2019 1919 1978 1895 1939 0 -9.20(-0.47%)
Feb 21, 2019 1959 1976 1915 1948 0 -3.68(-0.19%)
Feb 20, 2019 2003 2031 1939 1952 0 -27.59(-1.39%)
Feb 19, 2019 1968 1983 1942 1979 0 +14.71(+0.75%)
Feb 15, 2019 1968 2012 1963 1965 0 +12.88(+0.66%)
Feb 14, 2019 1955 2005 1933 1952 0 -31.27(-1.58%)
Feb 13, 2019 2023 2023 1950 1983 0 -12.88(-0.65%)
Feb 12, 2019 2005 2047 1947 1996 0 +18.40(+0.93%)
Feb 11, 2019 2033 2033 1976 1977 0 -64.38(-3.15%)
Feb 08, 2019 1891 2058 1825 2042 0 +147.15(+7.77%)
Feb 07, 2019 1799 1924 1774 1895 0 +53.35(+2.90%)
Feb 06, 2019 1810 1854 1810 1841 0 +33.11(+1.83%)
Feb 05, 2019 1801 1843 1790 1808 0 +22.07(+1.24%)
Feb 04, 2019 1775 1803 1775 1786 0 +12.88(+0.73%)
Feb 01, 2019 1803 1803 1768 1773 0 -16.56(-0.93%)
Jan 31, 2019 1819 1819 1784 1790 0 -31.27(-1.72%)
Jan 30, 2019 1832 1876 1766 1821 0 +11.04(+0.61%)
Jan 29, 2019 1890 2025 1799 1810 0 -75.42(-4.00%)
Jan 28, 2019 1900 1904 1856 1885 0 -16.55(-0.87%)
Jan 25, 2019 1909 2007 1885 1902 0 -9.20(-0.48%)
Jan 24, 2019 1914 1931 1895 1911 0 -14.72(-0.76%)
Jan 23, 2019 1887 2016 1885 1926 0 +38.63(+2.05%)
Jan 22, 2019 1889 1890 1887 1887 0 -1.78(-0.09%)
Jan 18, 2019 1890 1890 1889 1889 0 -0.83(-0.04%)
Jan 17, 2019 1889 1890 1889 1890 0 +0.34(+0.02%)
Jan 16, 2019 1889 1890 1888 1890 0 +1.69(+0.09%)
Jan 15, 2019 1888 1889 1887 1888 0 +0.19(+0.01%)
Jan 14, 2019 1888 1889 1887 1888 0 -0.44(-0.02%)
Jan 11, 2019 1888 1889 1888 1888 0 -0.19(-0.01%)
Jan 10, 2019 1888 1889 1887 1888 0 +0.14(+0.01%)
Jan 09, 2019 1888 1888 1887 1888 0 +0.54(+0.03%)
Jan 08, 2019 1888 1888 1887 1888 0 -0.20(-0.01%)
Jan 07, 2019 1889 1889 1887 1888 0 -0.82(-0.04%)
Jan 04, 2019 1887 1889 1886 1889 0 +1.24(+0.07%)
Jan 03, 2019 1887 1888 1885 1887 0 +0.83(+0.04%)
Jan 02, 2019 1886 1888 1886 1887 0 -0.15(-0.01%)
Dec 31, 2018 1886 1887 1885 1887 0 +0.59(+0.03%)
Dec 28, 2018 1885 1887 1885 1886 0 +0.48(+0.03%)
Dec 27, 2018 1885 1887 1885 1886 0 +0.34(+0.02%)
Dec 26, 2018 1886 1886 1882 1885 0 -0.87(-0.05%)
Dec 24, 2018 1886 1886 1885 1886 0 -0.10(-0.01%)
Dec 21, 2018 1888 1888 1886 1886 0 -2.34(-0.12%)
Dec 20, 2018 1889 1890 1888 1889 0 +0.22(+0.01%)
Dec 19, 2018 1889 1890 1888 1888 0 -0.44(-0.02%)
Dec 18, 2018 1888 1890 1888 1889 0 +0.59(+0.03%)
Dec 17, 2018 1890 1890 1888 1888 0 -1.59(-0.08%)
Dec 14, 2018 1890 1890 1889 1890 0 -0.22(-0.01%)
Dec 13, 2018 1892 1892 1890 1890 0 -1.31(-0.07%)
Dec 12, 2018 1890 1892 1888 1891 0 +1.39(+0.07%)
Dec 11, 2018 1890 1890 1890 1890 0 +0.09(+0.00%)
Dec 10, 2018 1885 1895 1817 1890 0 +12.11(+0.64%)
Dec 07, 2018 1911 1949 1855 1878 0 -22.97(-1.21%)
Dec 06, 2018 1926 1927 1833 1901 0 -46.78(-2.40%)
Dec 04, 2018 1989 2002 1929 1948 0 -51.63(-2.58%)
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.