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 (%)
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%)
Mar 01, 2012 1921 1945 1913 1927 0 +19.45(+1.02%)
Feb 29, 2012 1909 1937 1899 1908 0 +2.49(+0.13%)
Feb 28, 2012 1913 1927 1899 1905 0 -9.44(-0.49%)
Feb 27, 2012 1900 1926 1890 1915 0 -2.71(-0.14%)
Feb 24, 2012 1925 1940 1911 1917 0 -7.89(-0.41%)
Feb 23, 2012 1938 1947 1905 1925 0 -15.13(-0.78%)
Feb 22, 2012 1945 1957 1934 1940 0 -11.26(-0.58%)
Feb 21, 2012 1959 1987 1931 1952 0 -2.25(-0.12%)
Feb 17, 2012 1954 1954 1954 0 +9.48(+0.49%)
Feb 16, 2012 1910 1950 1906 1944 0 +34.28(+1.79%)
Feb 15, 2012 1925 1942 1902 1910 0 -11.06(-0.58%)
Feb 14, 2012 1909 1925 1898 1921 0 -1.17(-0.06%)
Feb 13, 2012 1909 1931 1894 1922 0 +13.15(+0.69%)
Feb 10, 2012 1921 1927 1897 1909 0 -30.24(-1.56%)
Feb 09, 2012 1929 1947 1909 1939 0 +13.35(+0.69%)
Feb 08, 2012 1929 1942 1912 1926 0 -5.92(-0.31%)
Feb 07, 2012 1908 1940 1906 1932 0 +15.50(+0.81%)
Feb 06, 2012 1898 1920 1891 1917 0 +11.17(+0.59%)
Feb 03, 2012 1894 1918 1886 1905 0 +31.42(+1.68%)
Feb 02, 2012 1888 1894 1869 1874 0 -10.91(-0.58%)
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.