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 (%)
May 31, 2012 1981 1988 1950 1975 0 -4.93(-0.25%)
May 30, 2012 1995 2003 1963 1980 0 -37.74(-1.87%)
May 29, 2012 1987 2026 1985 2018 0 +22.74(+1.14%)
May 25, 2012 1995 1995 1995 0 +35.78(+1.83%)
May 24, 2012 1947 1981 1928 1959 0 +17.40(+0.90%)
May 23, 2012 1904 1945 1893 1942 0 +23.30(+1.21%)
May 22, 2012 1914 1946 1902 1918 0 +9.51(+0.50%)
May 21, 2012 1884 1913 1856 1909 0 +26.78(+1.42%)
May 18, 2012 1893 1908 1870 1882 0 -1.99(-0.11%)
May 17, 2012 1943 1949 1881 1884 0 -59.31(-3.05%)
May 16, 2012 1956 1983 1938 1943 0 -7.86(-0.40%)
May 15, 2012 1967 1975 1938 1951 0 -19.64(-1.00%)
May 14, 2012 1966 1980 1949 1971 0 -15.55(-0.78%)
May 11, 2012 1972 2001 1961 1986 0 +1.63(+0.08%)
May 10, 2012 1995 2015 1976 1985 0 +9.97(+0.50%)
May 09, 2012 1963 1996 1944 1975 0 -5.37(-0.27%)
May 08, 2012 2000 2008 1945 1980 0 -39.28(-1.95%)
May 07, 2012 2017 2051 2004 2020 0 +11.42(+0.57%)
May 04, 2012 2022 2025 1982 2008 0 -18.42(-0.91%)
May 03, 2012 2033 2046 2013 2027 0 -4.74(-0.23%)
May 02, 2012 1999 2039 1984 2031 0 +16.57(+0.82%)
May 01, 2012 2010 2028 1982 2015 0 +3.94(+0.20%)
Apr 30, 2012 2040 2041 1997 2011 0 -33.58(-1.64%)
Apr 27, 2012 2041 2073 2029 2044 0 +39.05(+1.95%)
Apr 26, 2012 1992 2026 1971 2005 0 +40.15(+2.04%)
Apr 25, 2012 1950 1976 1941 1965 0 +35.18(+1.82%)
Apr 24, 2012 1911 1942 1905 1930 0 +20.92(+1.10%)
Apr 23, 2012 1906 1915 1891 1909 0 -20.83(-1.08%)
Apr 20, 2012 1929 1946 1919 1930 0 +6.85(+0.36%)
Apr 19, 2012 1925 1940 1911 1923 0 -1.79(-0.09%)
Apr 18, 2012 1930 1936 1911 1925 0 -14.68(-0.76%)
Apr 17, 2012 1931 1948 1916 1939 0 +22.15(+1.16%)
Apr 16, 2012 1926 1936 1902 1917 0 +1.33(+0.07%)
Apr 13, 2012 1914 1937 1904 1916 0 -7.22(-0.38%)
Apr 12, 2012 1885 1929 1883 1923 0 +41.55(+2.21%)
Apr 11, 2012 1889 1903 1876 1882 0 +12.12(+0.65%)
Apr 10, 2012 1903 1905 1856 1870 0 -39.59(-2.07%)
Apr 09, 2012 1914 1920 1892 1909 0 -32.39(-1.67%)
Apr 05, 2012 1941 1955 1933 1942 0 -6.65(-0.34%)
Apr 04, 2012 1970 1978 1939 1948 0 -41.96(-2.11%)
Apr 03, 2012 1976 2002 1973 1990 0 +8.92(+0.45%)
Apr 02, 2012 1964 1996 1959 1981 0 +16.38(+0.83%)
Mar 30, 2012 1979 1989 1960 1965 0 -6.77(-0.34%)
Mar 29, 2012 1960 1976 1944 1972 0 -3.30(-0.17%)
Mar 28, 2012 1982 1988 1954 1975 0 -5.50(-0.28%)
Mar 27, 2012 2000 2007 1979 1980 0 -10.49(-0.53%)
Mar 26, 2012 1982 2008 1974 1991 0 +20.28(+1.03%)
Mar 23, 2012 1951 1973 1932 1971 0 +18.83(+0.96%)
Mar 22, 2012 1952 1964 1937 1952 0 -15.69(-0.80%)
Mar 21, 2012 1972 1983 1947 1967 0 -0.96(-0.05%)
Mar 20, 2012 1974 1980 1952 1968 0 -15.33(-0.77%)
Mar 19, 2012 1983 2005 1965 1984 0 -3.48(-0.18%)
Mar 16, 2012 2013 2022 1977 1987 0 -19.41(-0.97%)
Mar 15, 2012 1991 2014 1981 2007 0 +15.84(+0.80%)
Mar 14, 2012 1984 2026 1974 1991 0 +11.23(+0.57%)
Mar 13, 2012 1940 1981 1928 1980 0 +53.42(+2.77%)
Mar 12, 2012 1960 1964 1921 1926 0 -33.65(-1.72%)
Mar 09, 2012 1937 1976 1917 1960 0 +27.32(+1.41%)
Mar 08, 2012 1906 1947 1903 1933 0 +41.53(+2.20%)
Mar 07, 2012 1873 1900 1863 1891 0 +18.94(+1.01%)
Mar 06, 2012 1887 1911 1852 1872 0 -24.25(-1.28%)
Mar 05, 2012 1883 1905 1877 1896 0 -7.73(-0.41%)
Mar 02, 2012 1917 1927 1896 1904 0 -23.17(-1.20%)
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.