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 (%)
Jul 31, 2019 1687 1702 1624 1624 0 -22.08(-1.34%)
Jul 30, 2019 1674 1703 1646 1646 0 +18.40(+1.13%)
Jul 29, 2019 1564 1679 1564 1628 0 +27.59(+1.72%)
Jul 26, 2019 1674 1704 1598 1600 0 -18.40(-1.14%)
Jul 25, 2019 1674 1674 1610 1619 0 -40.46(-2.44%)
Jul 24, 2019 1690 1713 1626 1659 0 -47.83(-2.80%)
Jul 23, 2019 1735 1735 1676 1707 0 -40.47(-2.32%)
Jul 22, 2019 1749 1751 1681 1747 0 -3.68(-0.21%)
Jul 19, 2019 1771 1774 1703 1751 0 -34.95(-1.96%)
Jul 18, 2019 1843 1843 1774 1786 0 -47.82(-2.61%)
Jul 17, 2019 1843 1843 1823 1834 0 +11.03(+0.61%)
Jul 16, 2019 1839 1852 1823 1823 0 -22.07(-1.20%)
Jul 15, 2019 1823 1845 1823 1845 0 +18.39(+1.01%)
Jul 12, 2019 1830 1849 1806 1827 0 -18.39(-1.00%)
Jul 11, 2019 1816 1845 1812 1845 0 +5.52(+0.30%)
Jul 10, 2019 1839 1849 1835 1839 0 +9.20(+0.50%)
Jul 09, 2019 1827 1830 1812 1830 0 +18.39(+1.01%)
Jul 08, 2019 1777 1821 1777 1812 0 +16.56(+0.92%)
Jul 05, 2019 1834 1834 1707 1795 0 -44.15(-2.40%)
Jul 03, 2019 1766 1849 1766 1839 0 -18.40(-0.99%)
Jul 02, 2019 1714 1876 1713 1858 0 +112.21(+6.43%)
Jul 01, 2019 1736 1766 1716 1746 0 +5.52(+0.32%)
Jun 28, 2019 1681 1742 1646 1740 0 +45.99(+2.71%)
Jun 27, 2019 1663 1729 1663 1694 0 -5.52(-0.32%)
Jun 26, 2019 1672 1751 1657 1700 0 +16.55(+0.98%)
Jun 25, 2019 1718 1718 1630 1683 0 +33.11(+2.01%)
Jun 24, 2019 1689 1711 1615 1650 0 -38.63(-2.29%)
Jun 21, 2019 1707 1727 1679 1689 0 -36.79(-2.13%)
Jun 20, 2019 1724 1735 1656 1725 0 +22.08(+1.30%)
Jun 19, 2019 1665 1707 1656 1703 0 +11.04(+0.65%)
Jun 18, 2019 1674 1737 1603 1692 0 +84.61(+5.26%)
Jun 17, 2019 1687 1690 1595 1608 0 -86.45(-5.10%)
Jun 14, 2019 1733 1733 1668 1694 0 -42.31(-2.44%)
Jun 13, 2019 1670 1740 1656 1736 0 +86.45(+5.24%)
Jun 12, 2019 1665 1679 1571 1650 0 -31.27(-1.86%)
Jun 11, 2019 1641 1694 1611 1681 0 +73.58(+4.58%)
Jun 10, 2019 1670 1670 1587 1608 0 +27.59(+1.75%)
Jun 07, 2019 1611 1688 1568 1580 0 +25.75(+1.66%)
Jun 06, 2019 1580 1672 1538 1554 0 -42.30(-2.65%)
Jun 05, 2019 1503 1613 1503 1597 0 +99.33(+6.63%)
Jun 04, 2019 1472 1595 1472 1497 0 +27.59(+1.88%)
Jun 03, 2019 1472 1488 1435 1470 0 +34.95(+2.44%)
May 31, 2019 1459 1549 1419 1435 0 -34.95(-2.38%)
May 30, 2019 1488 1488 1419 1470 0 -16.56(-1.11%)
May 29, 2019 1523 1523 1486 1486 0 -44.14(-2.88%)
May 28, 2019 1633 1633 1415 1530 0 -31.27(-2.00%)
May 24, 2019 1564 1762 1554 1562 0 +7.35(+0.47%)
May 23, 2019 1639 1692 1545 1554 0 -93.81(-5.69%)
May 22, 2019 1692 1703 1637 1648 0 -45.98(-2.71%)
May 21, 2019 1692 1725 1690 1694 0 -3.68(-0.22%)
May 20, 2019 1733 1733 1690 1698 0 -51.51(-2.94%)
May 17, 2019 1764 1784 1749 1749 0 -11.03(-0.63%)
May 16, 2019 1757 1773 1753 1760 0 +5.51(+0.31%)
May 15, 2019 1733 1778 1733 1755 0 +5.52(+0.32%)
May 14, 2019 1746 1751 1739 1749 0 +9.20(+0.53%)
May 13, 2019 1738 1744 1724 1740 0 -11.04(-0.63%)
May 10, 2019 1749 1751 1749 1751 0 -7.36(-0.42%)
May 09, 2019 1744 1759 1692 1759 0 +69.90(+4.14%)
May 08, 2019 1720 1720 1689 1689 0 -16.55(-0.97%)
May 07, 2019 1689 1773 1689 1705 0 +16.55(+0.98%)
May 06, 2019 1716 1735 1689 1689 0 -55.18(-3.16%)
May 03, 2019 1711 1746 1710 1744 0 +23.91(+1.39%)
May 02, 2019 1725 1736 1711 1720 0 -9.19(-0.53%)
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.