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, 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.