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, 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%)
Dec 01, 2015 3364 3428 3348 3421 0 +71.73(+2.14%)
Nov 30, 2015 3345 3356 3318 3349 0 +0.51(+0.02%)
Nov 27, 2015 3339 3361 3329 3348 0 +9.66(+0.29%)
Nov 25, 2015 3339 3339 3339 3339 0 -6.71(-0.20%)
Nov 24, 2015 3315 3357 3303 3345 0 +1.44(+0.04%)
Nov 23, 2015 3344 3366 3344 3344 0 +19.72(+0.59%)
Nov 20, 2015 3282 3333 3265 3324 0 +60.10(+1.84%)
Nov 19, 2015 3315 3325 3218 3264 0 -41.66(-1.26%)
Nov 18, 2015 3260 3311 3238 3306 0 +49.86(+1.53%)
Nov 17, 2015 3268 3305 3240 3256 0 -0.32(-0.01%)
Nov 16, 2015 3218 3260 3200 3256 0 +34.73(+1.08%)
Nov 13, 2015 3326 3335 3215 3222 0 -115.45(-3.46%)
Nov 12, 2015 3362 3376 3334 3337 0 -59.46(-1.75%)
Nov 11, 2015 3381 3415 3348 3396 0 +23.23(+0.69%)
Nov 10, 2015 3352 3396 3336 3373 0 +14.35(+0.43%)
Nov 09, 2015 3362 3386 3318 3359 0 -10.56(-0.31%)
Nov 06, 2015 3341 3380 3330 3369 0 +17.89(+0.53%)
Nov 05, 2015 3354 3374 3314 3352 0 -5.79(-0.17%)
Nov 04, 2015 3366 3380 3326 3357 0 -8.55(-0.25%)
Nov 03, 2015 3326 3387 3309 3366 0 +58.96(+1.78%)
Nov 02, 2015 3207 3315 3199 3307 0 +104.86(+3.27%)
Oct 30, 2015 3153 3238 3141 3202 0 -36.23(-1.12%)
Oct 29, 2015 3261 3298 3199 3238 0 -72.63(-2.19%)
Oct 28, 2015 3293 3331 3265 3311 0 +26.18(+0.80%)
Oct 27, 2015 3281 3303 3262 3285 0 -16.61(-0.50%)
Oct 26, 2015 3254 3314 3224 3301 0 +33.13(+1.01%)
Oct 23, 2015 3319 3329 3253 3268 0 -18.82(-0.57%)
Oct 22, 2015 3286 3345 3245 3287 0 +15.65(+0.48%)
Oct 21, 2015 3320 3329 3241 3271 0 -32.93(-1.00%)
Oct 20, 2015 3318 3339 3294 3304 0 -21.20(-0.64%)
Oct 19, 2015 3331 3362 3303 3326 0 -11.47(-0.34%)
Oct 16, 2015 3309 3348 3278 3337 0 +17.67(+0.53%)
Oct 15, 2015 3327 3341 3272 3319 0 -22.11(-0.66%)
Oct 14, 2015 3356 3390 3304 3341 0 +11.25(+0.34%)
Oct 13, 2015 3332 3359 3320 3330 0 -22.11(-0.66%)
Oct 12, 2015 3338 3359 3318 3352 0 +14.91(+0.45%)
Oct 09, 2015 3352 3364 3320 3337 0 -12.36(-0.37%)
Oct 08, 2015 3287 3357 3277 3350 0 +51.53(+1.56%)
Oct 07, 2015 3263 3314 3246 3298 0 +48.50(+1.49%)
Oct 06, 2015 3293 3307 3227 3250 0 -44.90(-1.36%)
Oct 05, 2015 3248 3309 3226 3295 0 +74.64(+2.32%)
Oct 02, 2015 3148 3223 3113 3220 0 +40.03(+1.26%)
Oct 01, 2015 3172 3209 3120 3180 0 +25.79(+0.82%)
Sep 30, 2015 3108 3161 3100 3154 0 +84.67(+2.76%)
Sep 29, 2015 3108 3125 3040 3069 0 -48.57(-1.56%)
Sep 28, 2015 3243 3260 3114 3118 0 -140.71(-4.32%)
Sep 25, 2015 3269 3294 3243 3259 0 +19.72(+0.61%)
Sep 24, 2015 3253 3264 3203 3239 0 -47.92(-1.46%)
Sep 23, 2015 3310 3328 3270 3287 0 -25.37(-0.77%)
Sep 22, 2015 3311 3336 3290 3312 0 -49.24(-1.46%)
Sep 21, 2015 3367 3385 3339 3362 0 +11.63(+0.35%)
Sep 18, 2015 3370 3407 3343 3350 0 -67.65(-1.98%)
Sep 17, 2015 3422 3464 3401 3418 0 -0.54(-0.02%)
Sep 16, 2015 3381 3425 3367 3418 0 +37.23(+1.10%)
Sep 15, 2015 3354 3399 3332 3381 0 +32.75(+0.98%)
Sep 14, 2015 3371 3379 3336 3348 0 -24.13(-0.72%)
Sep 11, 2015 3327 3373 3308 3372 0 +31.56(+0.94%)
Sep 10, 2015 3364 3377 3320 3341 0 -16.96(-0.51%)
Sep 09, 2015 3475 3487 3351 3358 0 -82.24(-2.39%)
Sep 08, 2015 3405 3448 3385 3440 0 +132.51(+4.01%)
Sep 04, 2015 3307 3307 3307 3307 0 -17.71(-0.53%)
Sep 03, 2015 3323 3367 3301 3325 0 +23.40(+0.71%)
Sep 02, 2015 3278 3304 3235 3302 0 +77.18(+2.39%)
Sep 01, 2015 3270 3303 3210 3225 0 -117.81(-3.52%)
Aug 31, 2015 3331 3374 3293 3342 0 +1.67(+0.05%)
Aug 28, 2015 3340 3357 3311 3341 0 -8.87(-0.26%)
Aug 27, 2015 3294 3353 3271 3350 0 +90.53(+2.78%)
Aug 26, 2015 3222 3273 3150 3259 0 +111.30(+3.54%)
Aug 25, 2015 3257 3270 3145 3148 0 -30.28(-0.95%)
Aug 24, 2015 3155 3293 3109 3178 0 -157.47(-4.72%)
Aug 21, 2015 3339 3401 3326 3335 0 -80.60(-2.36%)
Aug 20, 2015 3470 3485 3413 3416 0 -89.94(-2.57%)
Aug 19, 2015 3521 3537 3485 3506 0 -37.66(-1.06%)
Aug 18, 2015 3530 3553 3513 3544 0 +22.58(+0.64%)
Aug 17, 2015 3471 3522 3456 3521 0 +28.67(+0.82%)
Aug 14, 2015 3463 3497 3446 3492 0 +29.59(+0.85%)
Aug 13, 2015 3460 3479 3438 3463 0 +15.75(+0.46%)
Aug 12, 2015 3456 3463 3389 3447 0 -30.95(-0.89%)
Aug 11, 2015 3496 3502 3458 3478 0 -43.74(-1.24%)
Aug 10, 2015 3511 3538 3504 3522 0 +36.82(+1.06%)
Aug 07, 2015 3480 3492 3456 3485 0 +2.02(+0.06%)
Aug 06, 2015 3545 3550 3468 3483 0 -54.64(-1.54%)
Aug 05, 2015 3534 3559 3514 3538 0 +17.42(+0.49%)
Aug 04, 2015 3504 3530 3488 3520 0 +23.45(+0.67%)
Aug 03, 2015 3505 3526 3460 3497 0 +1.00(+0.03%)
Jul 31, 2015 3534 3548 3469 3496 0 +16.23(+0.47%)
Jul 30, 2015 3439 3484 3411 3479 0 +25.55(+0.74%)
Jul 29, 2015 3436 3500 3400 3454 0 +47.95(+1.41%)
Jul 28, 2015 3374 3415 3344 3406 0 +44.89(+1.34%)
Jul 27, 2015 3384 3402 3347 3361 0 -47.79(-1.40%)
Jul 24, 2015 3443 3445 3390 3409 0 -30.98(-0.90%)
Jul 23, 2015 3464 3472 3431 3440 0 -9.07(-0.26%)
Jul 22, 2015 3440 3464 3432 3449 0 +2.83(+0.08%)
Jul 21, 2015 3476 3484 3431 3446 0 -19.18(-0.55%)
Jul 20, 2015 3428 3474 3420 3465 0 +47.88(+1.40%)
Jul 17, 2015 3412 3434 3396 3417 0 -14.74(-0.43%)
Jul 16, 2015 3439 3444 3402 3432 0 +13.20(+0.39%)
Jul 15, 2015 3457 3460 3414 3419 0 -38.78(-1.12%)
Jul 14, 2015 3465 3483 3434 3458 0 -1.49(-0.04%)
Jul 13, 2015 3452 3488 3393 3459 0 +90.64(+2.69%)
Jul 10, 2015 3338 3388 3332 3369 0 +71.17(+2.16%)
Jul 09, 2015 3320 3328 3279 3297 0 +15.12(+0.46%)
Jul 08, 2015 3311 3327 3272 3282 0 -50.30(-1.51%)
Jul 07, 2015 3311 3338 3261 3333 0 +28.26(+0.86%)
Jul 06, 2015 3296 3338 3278 3304 0 -24.20(-0.73%)
Jul 02, 2015 3328 3328 3328 3328 0 -27.81(-0.83%)
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.