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 (%)
Jun 30, 2015 3352 3370 3320 3338 0 +11.44(+0.34%)
Jun 29, 2015 3374 3392 3322 3326 0 -75.30(-2.21%)
Jun 26, 2015 3407 3422 3381 3401 0 +8.29(+0.24%)
Jun 25, 2015 3406 3417 3381 3393 0 +0.36(+0.01%)
Jun 24, 2015 3415 3422 3378 3393 0 -21.10(-0.62%)
Jun 23, 2015 3425 3437 3404 3414 0 -7.80(-0.23%)
Jun 22, 2015 3427 3434 3406 3422 0 +10.24(+0.30%)
Jun 19, 2015 3409 3431 3396 3411 0 -4.55(-0.13%)
Jun 18, 2015 3376 3437 3371 3416 0 +43.60(+1.29%)
Jun 17, 2015 3367 3382 3349 3372 0 +12.28(+0.37%)
Jun 16, 2015 3325 3365 3320 3360 0 +29.82(+0.90%)
Jun 15, 2015 3356 3367 3321 3330 0 -47.93(-1.42%)
Jun 12, 2015 3372 3390 3363 3378 0 -9.98(-0.29%)
Jun 11, 2015 3384 3397 3366 3388 0 +11.55(+0.34%)
Jun 10, 2015 3336 3382 3321 3377 0 +54.66(+1.65%)
Jun 09, 2015 3335 3353 3305 3322 0 -0.95(-0.03%)
Jun 08, 2015 3333 3344 3314 3323 0 +0.74(+0.02%)
Jun 05, 2015 3319 3330 3292 3322 0 -3.39(-0.10%)
Jun 04, 2015 3327 3351 3311 3326 0 -20.64(-0.62%)
Jun 03, 2015 3319 3354 3296 3346 0 +48.67(+1.48%)
Jun 02, 2015 3286 3309 3268 3298 0 -7.00(-0.21%)
Jun 01, 2015 3303 3321 3271 3305 0 +9.49(+0.29%)
May 29, 2015 3335 3346 3287 3295 0 -49.18(-1.47%)
May 28, 2015 3339 3359 3324 3344 0 -0.35(-0.01%)
May 27, 2015 3302 3350 3295 3345 0 +46.21(+1.40%)
May 26, 2015 3343 3351 3285 3298 0 -52.95(-1.58%)
May 22, 2015 3351 3351 3351 3351 0 -5.08(-0.15%)
May 21, 2015 3345 3373 3340 3356 0 +8.54(+0.26%)
May 20, 2015 3349 3374 3331 3348 0 -1.48(-0.04%)
May 19, 2015 3349 3371 3330 3349 0 +5.55(+0.17%)
May 18, 2015 3348 3367 3339 3344 0 -4.51(-0.13%)
May 15, 2015 3353 3364 3329 3348 0 -5.82(-0.17%)
May 14, 2015 3312 3369 3297 3354 0 +63.28(+1.92%)
May 13, 2015 3307 3322 3277 3291 0 -6.09(-0.18%)
May 12, 2015 3294 3313 3278 3297 0 -13.35(-0.40%)
May 11, 2015 3303 3339 3295 3310 0 +10.63(+0.32%)
May 08, 2015 3303 3325 3278 3300 0 +29.96(+0.92%)
May 07, 2015 3243 3292 3228 3270 0 +38.54(+1.19%)
May 06, 2015 3256 3271 3202 3231 0 -12.04(-0.37%)
May 05, 2015 3280 3297 3226 3243 0 -7.42(-0.23%)
May 04, 2015 3288 3305 3245 3251 0 -30.65(-0.93%)
May 01, 2015 3260 3330 3259 3281 0 +83.20(+2.60%)
Apr 30, 2015 3252 3264 3185 3198 0 -60.47(-1.86%)
Apr 29, 2015 3262 3278 3242 3259 0 -18.54(-0.57%)
Apr 28, 2015 3280 3294 3248 3277 0 -5.31(-0.16%)
Apr 27, 2015 3305 3314 3265 3282 0 -13.78(-0.42%)
Apr 24, 2015 3324 3330 3270 3296 0 -26.50(-0.80%)
Apr 23, 2015 3302 3355 3285 3323 0 +39.00(+1.19%)
Apr 22, 2015 3293 3297 3256 3284 0 +0.69(+0.02%)
Apr 21, 2015 3282 3312 3247 3283 0 +10.32(+0.32%)
Apr 20, 2015 3269 3285 3254 3273 0 +27.08(+0.83%)
Apr 17, 2015 3276 3284 3230 3246 0 -49.74(-1.51%)
Apr 16, 2015 3308 3327 3275 3295 0 -25.14(-0.76%)
Apr 15, 2015 3337 3343 3310 3320 0 +3.30(+0.10%)
Apr 14, 2015 3315 3337 3291 3317 0 -1.87(-0.06%)
Apr 13, 2015 3349 3355 3314 3319 0 -29.32(-0.88%)
Apr 10, 2015 3339 3351 3321 3348 0 +12.62(+0.38%)
Apr 09, 2015 3328 3345 3306 3336 0 +4.99(+0.15%)
Apr 08, 2015 3328 3348 3303 3331 0 +2.47(+0.07%)
Apr 07, 2015 3367 3381 3327 3328 0 -42.07(-1.25%)
Apr 06, 2015 3320 3378 3307 3370 0 +29.16(+0.87%)
Apr 02, 2015 3341 3341 3341 3341 0 +21.13(+0.64%)
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.