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 (%)
Nov 30, 2016 3917 3957 3830 3874 0 -37.27(-0.95%)
Nov 29, 2016 3923 3959 3897 3911 0 -8.93(-0.23%)
Nov 28, 2016 3959 3990 3914 3920 0 -70.47(-1.77%)
Nov 25, 2016 3971 4003 3959 3991 0 +24.28(+0.61%)
Nov 23, 2016 3966 3966 3966 3966 0 +4.29(+0.11%)
Nov 22, 2016 3935 3987 3932 3962 0 +42.73(+1.09%)
Nov 21, 2016 3863 3923 3860 3919 0 +67.04(+1.74%)
Nov 18, 2016 3916 3934 3827 3852 0 -64.06(-1.64%)
Nov 17, 2016 3881 3931 3857 3916 0 +48.67(+1.26%)
Nov 16, 2016 3872 3891 3845 3868 0 -9.72(-0.25%)
Nov 15, 2016 3851 3920 3837 3877 0 +43.94(+1.15%)
Nov 14, 2016 3922 3937 3787 3833 0 -75.36(-1.93%)
Nov 11, 2016 3910 3980 3888 3909 0 -12.67(-0.32%)
Nov 10, 2016 4109 4137 3900 3921 0 -155.56(-3.82%)
Nov 09, 2016 4046 4130 4027 4077 0 -64.83(-1.57%)
Nov 08, 2016 4085 4166 4064 4142 0 +102.24(+2.53%)
Nov 07, 2016 3960 4047 3960 4040 0 +133.40(+3.42%)
Nov 04, 2016 3916 3951 3901 3906 0 -5.67(-0.14%)
Nov 03, 2016 3925 3949 3895 3912 0 -2.84(-0.07%)
Nov 02, 2016 3957 3963 3915 3915 0 -42.11(-1.06%)
Nov 01, 2016 3990 4064 3913 3957 0 +11.15(+0.28%)
Oct 31, 2016 4080 4098 3932 3946 0 -111.59(-2.75%)
Oct 28, 2016 4030 4132 4008 4057 0 -64.21(-1.56%)
Oct 27, 2016 4186 4226 4107 4121 0 -53.66(-1.29%)
Oct 26, 2016 4228 4236 4172 4175 0 -62.18(-1.47%)
Oct 25, 2016 4285 4301 4228 4237 0 -68.85(-1.60%)
Oct 24, 2016 4337 4366 4297 4306 0 -0.83(-0.02%)
Oct 21, 2016 4277 4324 4264 4307 0 +2.82(+0.07%)
Oct 20, 2016 4319 4323 4272 4304 0 -11.73(-0.27%)
Oct 19, 2016 4336 4347 4296 4316 0 -5.87(-0.14%)
Oct 18, 2016 4340 4349 4288 4322 0 +21.28(+0.49%)
Oct 17, 2016 4287 4307 4264 4300 0 +14.14(+0.33%)
Oct 14, 2016 4302 4341 4284 4286 0 +10.93(+0.26%)
Oct 13, 2016 4178 4287 4144 4275 0 +55.71(+1.32%)
Oct 12, 2016 4160 4245 4128 4220 0 +91.83(+2.22%)
Oct 11, 2016 4203 4213 4120 4128 0 -81.79(-1.94%)
Oct 10, 2016 4286 4302 4207 4210 0 -46.02(-1.08%)
Oct 07, 2016 4256 4256 4233 4256 0 -33.60(-0.78%)
Oct 06, 2016 4308 4317 4254 4289 0 -20.61(-0.48%)
Oct 05, 2016 4268 4330 4249 4310 0 +77.19(+1.82%)
Oct 04, 2016 4285 4307 4222 4233 0 +21.95(+0.52%)
Sep 26, 2016 4236 4241 4207 4211 0 -50.38(-1.18%)
Sep 23, 2016 4304 4314 4260 4261 0 -31.55(-0.73%)
Sep 22, 2016 4336 4377 4251 4293 0 -9.45(-0.22%)
Sep 21, 2016 4246 4308 4223 4302 0 +71.98(+1.70%)
Sep 20, 2016 4228 4246 4205 4230 0 +37.71(+0.90%)
Sep 19, 2016 4220 4247 4175 4192 0 +12.83(+0.31%)
Sep 16, 2016 4138 4185 4109 4180 0 +13.39(+0.32%)
Sep 15, 2016 4099 4180 4098 4166 0 +63.32(+1.54%)
Sep 14, 2016 4088 4144 4080 4103 0 +30.41(+0.75%)
Sep 13, 2016 4109 4117 4027 4072 0 -71.58(-1.73%)
Sep 12, 2016 4119 4164 4112 4144 0 +10.23(+0.25%)
Sep 09, 2016 4257 4265 4134 4134 0 -169.73(-3.94%)
Sep 08, 2016 4380 4399 4290 4304 0 -94.55(-2.15%)
Sep 07, 2016 4408 4430 4351 4398 0 -32.19(-0.73%)
Sep 06, 2016 4400 4458 4380 4430 0 +38.23(+0.87%)
Sep 02, 2016 4392 4392 4392 4392 0 +28.43(+0.65%)
Sep 01, 2016 4333 4367 4301 4364 0 +10.99(+0.25%)
Aug 31, 2016 4382 4394 4333 4353 0 -38.08(-0.87%)
Aug 30, 2016 4414 4425 4381 4391 0 -29.00(-0.66%)
Aug 29, 2016 4401 4444 4393 4420 0 +2.73(+0.06%)
Aug 26, 2016 4418 4463 4380 4417 0 +14.48(+0.33%)
Aug 25, 2016 4390 4406 4366 4403 0 -10.59(-0.24%)
Aug 24, 2016 4442 4470 4388 4413 0 -51.21(-1.15%)
Aug 23, 2016 4454 4467 4433 4464 0 +49.41(+1.12%)
Aug 22, 2016 4404 4417 4380 4415 0 +4.13(+0.09%)
Aug 19, 2016 4408 4435 4397 4411 0 -16.44(-0.37%)
Aug 18, 2016 4436 4438 4396 4427 0 +4.45(+0.10%)
Aug 17, 2016 4456 4472 4396 4423 0 -36.79(-0.82%)
Aug 16, 2016 4490 4506 4438 4460 0 -39.28(-0.87%)
Aug 15, 2016 4507 4545 4492 4499 0 +0.95(+0.02%)
Aug 12, 2016 4451 4506 4445 4498 0 +34.30(+0.77%)
Aug 11, 2016 4449 4486 4444 4464 0 +22.72(+0.51%)
Aug 10, 2016 4453 4473 4422 4441 0 +1.86(+0.04%)
Aug 09, 2016 4452 4468 4426 4439 0 -3.30(-0.07%)
Aug 08, 2016 4442 4468 4396 4442 0 +29.62(+0.67%)
Aug 05, 2016 4384 4436 4374 4413 0 +41.03(+0.94%)
Aug 04, 2016 4390 4413 4368 4372 0 -18.67(-0.43%)
Aug 03, 2016 4392 4396 4354 4390 0 -24.12(-0.55%)
Aug 02, 2016 4425 4436 4355 4414 0 -13.42(-0.30%)
Aug 01, 2016 4312 4474 4298 4428 0 +125.56(+2.92%)
Jul 29, 2016 4253 4410 4250 4302 0 +245.60(+6.05%)
Jul 28, 2016 4035 4069 4007 4057 0 +16.70(+0.41%)
Jul 27, 2016 4075 4104 4026 4040 0 -33.03(-0.81%)
Jul 26, 2016 4036 4080 4028 4073 0 +46.76(+1.16%)
Jul 25, 2016 4009 4030 3981 4026 0 -1.56(-0.04%)
Jul 22, 2016 4008 4037 4001 4028 0 +29.64(+0.74%)
Jul 21, 2016 4006 4016 3984 3998 0 -18.00(-0.45%)
Jul 20, 2016 3968 4022 3952 4016 0 +64.47(+1.63%)
Jul 19, 2016 3956 3981 3899 3952 0 -22.19(-0.56%)
Jul 18, 2016 3999 4019 3957 3974 0 -32.64(-0.81%)
Jul 15, 2016 4016 4029 3995 4007 0 -2.23(-0.06%)
Jul 14, 2016 4052 4073 4002 4009 0 -20.17(-0.50%)
Jul 13, 2016 4054 4065 3999 4029 0 -25.41(-0.63%)
Jul 12, 2016 4036 4066 4019 4054 0 +59.07(+1.48%)
Jul 11, 2016 4022 4056 3992 3995 0 -20.76(-0.52%)
Jul 08, 2016 4016 4038 3954 4016 0 +62.33(+1.58%)
Jul 07, 2016 3959 3996 3917 3954 0 -2.97(-0.08%)
Jul 06, 2016 3957 3957 3957 3957 0 +12.15(+0.31%)
Jul 05, 2016 3979 4004 3903 3945 0 -64.32(-1.60%)
Jul 01, 2016 4009 4009 4009 4009 0 +16.93(+0.42%)
Jun 30, 2016 3936 4003 3912 3992 0 +59.21(+1.51%)
Jun 29, 2016 3908 3963 3907 3933 0 +71.32(+1.85%)
Jun 28, 2016 3759 3863 3748 3861 0 +151.07(+4.07%)
Jun 27, 2016 3777 3786 3690 3710 0 -120.85(-3.15%)
Jun 24, 2016 3879 3966 3810 3831 0 -241.37(-5.93%)
Jun 23, 2016 4035 4075 4032 4073 0 +73.61(+1.84%)
Jun 22, 2016 3998 4043 3986 3999 0 +4.05(+0.10%)
Jun 21, 2016 4024 4032 3971 3995 0 -7.58(-0.19%)
Jun 20, 2016 4022 4054 3994 4002 0 +19.71(+0.49%)
Jun 17, 2016 4009 4028 3974 3983 0 -27.76(-0.69%)
Jun 16, 2016 3975 4017 3942 4011 0 +20.79(+0.52%)
Jun 15, 2016 3978 4040 3946 3990 0 +32.32(+0.82%)
Jun 14, 2016 3919 3963 3898 3957 0 +28.71(+0.73%)
Jun 13, 2016 3926 3953 3905 3929 0 -15.89(-0.40%)
Jun 10, 2016 3997 4006 3943 3945 0 -83.28(-2.07%)
Jun 09, 2016 4003 4035 3985 4028 0 -2.76(-0.07%)
Jun 08, 2016 4035 4070 4012 4031 0 +10.71(+0.27%)
Jun 07, 2016 3967 4048 3966 4020 0 +65.59(+1.66%)
Jun 06, 2016 3950 3964 3938 3954 0 +8.42(+0.21%)
Jun 03, 2016 3940 3951 3863 3946 0 -3.28(-0.08%)
Jun 02, 2016 3939 3949 3913 3949 0 +7.32(+0.19%)
Jun 01, 2016 3940 3948 3888 3942 0 +21.26(+0.54%)
May 31, 2016 3920 3953 3878 3921 0 -5.35(-0.14%)
May 27, 2016 3926 3926 3926 3926 0 +2.80(+0.07%)
May 26, 2016 3938 3946 3904 3923 0 -13.43(-0.34%)
May 25, 2016 3935 3963 3928 3937 0 -0.85(-0.02%)
May 24, 2016 3923 3971 3919 3937 0 +33.21(+0.85%)
May 23, 2016 3859 3926 3849 3904 0 +31.61(+0.82%)
May 20, 2016 3901 3916 3861 3873 0 -1.84(-0.05%)
May 19, 2016 3857 3879 3819 3874 0 +4.33(+0.11%)
May 18, 2016 3881 3898 3824 3870 0 -29.96(-0.77%)
May 17, 2016 3937 3959 3883 3900 0 -35.80(-0.91%)
May 16, 2016 3908 3949 3892 3936 0 +33.85(+0.87%)
May 13, 2016 3989 4009 3867 3902 0 -86.20(-2.16%)
May 12, 2016 3997 4009 3965 3988 0 +5.40(+0.14%)
May 11, 2016 4043 4044 3973 3983 0 -67.33(-1.66%)
May 10, 2016 3951 4052 3938 4050 0 +107.74(+2.73%)
May 09, 2016 3892 3957 3891 3942 0 +62.95(+1.62%)
May 06, 2016 3856 3882 3827 3880 0 +10.53(+0.27%)
May 05, 2016 3847 3894 3828 3869 0 +18.43(+0.48%)
May 04, 2016 3823 3862 3801 3851 0 +5.40(+0.14%)
May 03, 2016 3861 3886 3834 3845 0 -46.65(-1.20%)
May 02, 2016 3811 3910 3780 3892 0 +134.70(+3.59%)
Apr 29, 2016 3785 3868 3707 3757 0 +172.32(+4.81%)
Apr 28, 2016 3651 3659 3566 3585 0 -93.19(-2.53%)
Apr 27, 2016 3668 3691 3639 3678 0 +15.37(+0.42%)
Apr 26, 2016 3636 3682 3629 3663 0 +29.69(+0.82%)
Apr 25, 2016 3658 3665 3621 3633 0 -25.13(-0.69%)
Apr 22, 2016 3650 3710 3632 3658 0 -5.15(-0.14%)
Apr 21, 2016 3668 3684 3653 3663 0 -7.24(-0.20%)
Apr 20, 2016 3685 3690 3660 3670 0 -12.10(-0.33%)
Apr 19, 2016 3686 3695 3645 3683 0 +2.18(+0.06%)
Apr 18, 2016 3638 3697 3638 3680 0 +26.08(+0.71%)
Apr 15, 2016 3651 3694 3613 3654 0 +6.64(+0.18%)
Apr 14, 2016 3651 3679 3625 3648 0 -23.21(-0.63%)
Apr 13, 2016 3650 3680 3631 3671 0 +50.65(+1.40%)
Apr 12, 2016 3626 3633 3571 3620 0 +3.33(+0.09%)
Apr 11, 2016 3630 3674 3614 3617 0 -4.20(-0.12%)
Apr 08, 2016 3650 3685 3602 3621 0 -1.15(-0.03%)
Apr 07, 2016 3652 3653 3592 3622 0 -54.85(-1.49%)
Apr 06, 2016 3691 3701 3665 3677 0 -8.68(-0.24%)
Apr 05, 2016 3700 3715 3673 3686 0 -43.26(-1.16%)
Apr 04, 2016 3736 3742 3706 3729 0 -10.88(-0.29%)
Apr 01, 2016 3623 3742 3610 3740 0 +88.54(+2.42%)
Mar 31, 2016 3654 3671 3637 3651 0 -2.07(-0.06%)
Mar 30, 2016 3703 3737 3646 3653 0 -36.48(-0.99%)
Mar 29, 2016 3614 3692 3605 3690 0 +81.40(+2.26%)
Mar 28, 2016 3551 3610 3539 3608 0 +56.46(+1.59%)
Mar 24, 2016 3552 3552 3552 3552 0 -4.32(-0.12%)
Mar 23, 2016 3554 3577 3539 3556 0 -13.05(-0.37%)
Mar 22, 2016 3544 3592 3528 3569 0 +6.61(+0.19%)
Mar 21, 2016 3550 3588 3519 3563 0 +13.78(+0.39%)
Mar 18, 2016 3527 3621 3513 3549 0 +26.21(+0.74%)
Mar 17, 2016 3485 3548 3465 3523 0 +37.12(+1.06%)
Mar 16, 2016 3419 3503 3410 3486 0 +52.22(+1.52%)
Mar 15, 2016 3405 3446 3387 3433 0 +5.86(+0.17%)
Mar 14, 2016 3408 3433 3388 3428 0 +9.89(+0.29%)
Mar 11, 2016 3355 3422 3340 3418 0 +95.36(+2.87%)
Mar 10, 2016 3345 3352 3271 3322 0 -4.50(-0.14%)
Mar 09, 2016 3266 3329 3256 3327 0 +80.70(+2.49%)
Mar 08, 2016 3288 3288 3207 3246 0 -60.38(-1.83%)
Mar 07, 2016 3392 3395 3292 3307 0 -94.41(-2.78%)
Mar 04, 2016 3424 3479 3389 3401 0 -20.75(-0.61%)
Mar 03, 2016 3358 3424 3335 3422 0 +66.60(+1.99%)
Mar 02, 2016 3293 3360 3272 3355 0 +54.85(+1.66%)
Mar 01, 2016 3221 3312 3192 3300 0 +106.55(+3.34%)
Feb 29, 2016 3230 3255 3180 3194 0 -43.86(-1.35%)
Feb 26, 2016 3183 3272 3177 3238 0 +57.22(+1.80%)
Feb 25, 2016 3155 3194 3100 3180 0 +11.24(+0.35%)
Feb 24, 2016 3156 3178 3119 3169 0 -5.22(-0.16%)
Feb 23, 2016 3174 3193 3150 3174 0 -16.93(-0.53%)
Feb 22, 2016 3180 3240 3171 3191 0 +44.20(+1.40%)
Feb 19, 2016 3135 3155 3098 3147 0 +2.40(+0.08%)
Feb 18, 2016 3138 3151 3104 3145 0 -0.11(-0.00%)
Feb 17, 2016 3063 3170 3057 3145 0 +98.86(+3.25%)
Feb 16, 2016 2995 3054 2961 3046 0 +88.58(+3.00%)
Feb 12, 2016 2957 2957 2957 2957 0 +72.40(+2.51%)
Feb 11, 2016 2898 2937 2848 2885 0 -74.31(-2.51%)
Feb 10, 2016 2944 2987 2931 2959 0 +43.14(+1.48%)
Feb 09, 2016 2891 2945 2856 2916 0 -0.40(-0.01%)
Feb 08, 2016 3033 3048 2876 2916 0 -147.35(-4.81%)
Feb 05, 2016 3125 3150 3061 3064 0 -80.43(-2.56%)
Feb 04, 2016 3050 3151 3042 3144 0 +86.38(+2.82%)
Feb 03, 2016 3149 3154 3003 3058 0 -65.60(-2.10%)
Feb 02, 2016 3208 3216 3111 3123 0 -122.42(-3.77%)
Feb 01, 2016 3253 3277 3206 3246 0 +13.94(+0.43%)
Jan 29, 2016 3122 3239 3103 3232 0 +92.95(+2.96%)
Jan 28, 2016 3126 3158 3066 3139 0 +30.23(+0.97%)
Jan 27, 2016 3152 3189 3094 3109 0 -72.07(-2.27%)
Jan 26, 2016 3112 3186 3099 3181 0 +81.83(+2.64%)
Jan 25, 2016 3081 3123 3063 3099 0 +6.52(+0.21%)
Jan 22, 2016 3118 3145 3064 3092 0 +16.98(+0.55%)
Jan 21, 2016 3028 3122 2987 3076 0 +54.68(+1.81%)
Jan 20, 2016 2990 3050 2912 3021 0 -14.15(-0.47%)
Jan 19, 2016 3134 3148 2996 3035 0 -60.70(-1.96%)
Jan 15, 2016 3096 3096 3096 3096 0 -30.91(-0.99%)
Jan 14, 2016 3136 3164 3080 3127 0 -26.82(-0.85%)
Jan 13, 2016 3308 3355 3149 3153 0 -144.42(-4.38%)
Jan 12, 2016 3287 3307 3221 3298 0 +45.03(+1.38%)
Jan 11, 2016 3264 3285 3193 3253 0 -5.41(-0.17%)
Jan 08, 2016 3354 3357 3252 3258 0 -66.91(-2.01%)
Jan 07, 2016 3413 3418 3310 3325 0 -134.81(-3.90%)
Jan 06, 2016 3491 3510 3429 3460 0 -79.52(-2.25%)
Jan 05, 2016 3542 3569 3513 3539 0 -0.55(-0.02%)
Jan 04, 2016 3535 3553 3480 3540 0 -53.24(-1.48%)
Dec 31, 2015 3593 3593 3593 3593 0 +25.11(+0.70%)
Dec 30, 2015 3608 3609 3567 3568 0 -36.55(-1.01%)
Dec 29, 2015 3624 3643 3581 3605 0 -8.87(-0.25%)
Dec 28, 2015 3558 3616 3528 3614 0 +55.85(+1.57%)
Dec 24, 2015 3558 3558 3558 3558 0 -39.17(-1.09%)
Dec 23, 2015 3619 3625 3553 3597 0 -4.07(-0.11%)
Dec 22, 2015 3639 3647 3538 3601 0 -33.24(-0.91%)
Dec 21, 2015 3647 3658 3607 3634 0 +2.67(+0.07%)
Dec 18, 2015 3618 3652 3577 3632 0 +1.10(+0.03%)
Dec 17, 2015 3668 3675 3574 3630 0 -27.00(-0.74%)
Dec 16, 2015 3611 3701 3548 3657 0 +94.74(+2.66%)
Dec 15, 2015 3458 3588 3444 3563 0 +134.51(+3.92%)
Dec 14, 2015 3394 3527 3294 3428 0 -121.56(-3.42%)
Dec 11, 2015 3618 3631 3534 3550 0 -113.87(-3.11%)
Dec 10, 2015 3628 3718 3607 3664 0 +80.12(+2.24%)
Dec 09, 2015 3573 3661 3526 3583 0 -10.26(-0.29%)
Dec 08, 2015 3660 3683 3507 3594 0 -3.40(-0.09%)
Dec 07, 2015 3380 3810 3329 3597 0 +203.94(+6.01%)
Dec 04, 2015 3338 3399 3324 3393 0 +68.85(+2.07%)
Dec 03, 2015 3386 3400 3304 3324 0 -47.73(-1.42%)
Dec 02, 2015 3417 3428 3356 3372 0 -48.50(-1.42%)
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.