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, 2018 2170 2178 2146 2163 0 -1.39(-0.06%)
Jul 30, 2018 2161 2203 2156 2165 0 +14.30(+0.67%)
Jul 27, 2018 2172 2183 2137 2150 0 -14.86(-0.69%)
Jul 26, 2018 2134 2200 2133 2165 0 +24.80(+1.16%)
Jul 25, 2018 2181 2189 2103 2140 0 -45.25(-2.07%)
Jul 24, 2018 2186 2222 2167 2186 0 -0.57(-0.03%)
Jul 23, 2018 2161 2222 2149 2186 0 +23.79(+1.10%)
Jul 20, 2018 2208 2220 2157 2162 0 -50.27(-2.27%)
Jul 19, 2018 2209 2225 2185 2213 0 -7.33(-0.33%)
Jul 18, 2018 2277 2287 2217 2220 0 -62.60(-2.74%)
Jul 17, 2018 2286 2296 2281 2283 0 -12.02(-0.52%)
Jul 16, 2018 2298 2304 2287 2295 0 -1.59(-0.07%)
Jul 13, 2018 2297 2314 2273 2296 0 +22.45(+0.99%)
Jul 12, 2018 2278 2287 2256 2274 0 +8.67(+0.38%)
Jul 11, 2018 2227 2282 2224 2265 0 -18.82(-0.82%)
Jul 10, 2018 2297 2301 2262 2284 0 -16.53(-0.72%)
Jul 09, 2018 2271 2312 2254 2300 0 +33.97(+1.50%)
Jul 06, 2018 2238 2280 2235 2266 0 +23.21(+1.03%)
Jul 05, 2018 2189 2247 2176 2243 0 +72.87(+3.36%)
Jul 03, 2018 2170 2170 2170 2170 0 -0.45(-0.02%)
Jul 02, 2018 2112 2174 2110 2171 0 +38.98(+1.83%)
Jun 29, 2018 2132 2168 2106 2132 0 +5.55(+0.26%)
Jun 28, 2018 2147 2157 2090 2126 0 -20.25(-0.94%)
Jun 27, 2018 2154 2186 2120 2147 0 -21.24(-0.98%)
Jun 26, 2018 2165 2179 2123 2168 0 +16.48(+0.77%)
Jun 25, 2018 2146 2168 2113 2151 0 -14.99(-0.69%)
Jun 22, 2018 2133 2184 2133 2166 0 +36.85(+1.73%)
Jun 21, 2018 2167 2180 2123 2129 0 -42.12(-1.94%)
Jun 20, 2018 2182 2205 2143 2172 0 +3.87(+0.18%)
Jun 19, 2018 2119 2182 2111 2168 0 +27.70(+1.29%)
Jun 18, 2018 2127 2148 2103 2140 0 -10.83(-0.50%)
Jun 15, 2018 2151 2179 2137 2151 0 -27.58(-1.27%)
Jun 14, 2018 2162 2205 2150 2178 0 +28.76(+1.34%)
Jun 13, 2018 2184 2202 2147 2150 0 -22.81(-1.05%)
Jun 12, 2018 2111 2180 2101 2172 0 +60.08(+2.84%)
Jun 11, 2018 2072 2121 2061 2112 0 +74.25(+3.64%)
Jun 08, 2018 2006 2043 2000 2038 0 +17.35(+0.86%)
Jun 07, 2018 1987 2044 1987 2021 0 +30.02(+1.51%)
Jun 06, 2018 1956 1993 1934 1991 0 +42.61(+2.19%)
Jun 05, 2018 1922 1949 1912 1948 0 +29.69(+1.55%)
Jun 04, 2018 1914 1928 1875 1918 0 +8.02(+0.42%)
Jun 01, 2018 1948 1958 1868 1910 0 -37.10(-1.91%)
May 31, 2018 2045 2047 1934 1948 0 -97.64(-4.77%)
May 30, 2018 2050 2061 2013 2045 0 -4.19(-0.20%)
May 29, 2018 2067 2088 2031 2049 0 -35.03(-1.68%)
May 25, 2018 2084 2084 2084 2084 0 +12.34(+0.60%)
May 24, 2018 2122 2133 2053 2072 0 -61.63(-2.89%)
May 23, 2018 2158 2172 2113 2134 0 -27.97(-1.29%)
May 22, 2018 2180 2203 2156 2162 0 -13.83(-0.64%)
May 21, 2018 2185 2202 2165 2175 0 +5.46(+0.25%)
May 18, 2018 2229 2241 2150 2170 0 -57.14(-2.57%)
May 17, 2018 2189 2233 2172 2227 0 +42.11(+1.93%)
May 16, 2018 2171 2187 2149 2185 0 +12.92(+0.59%)
May 15, 2018 2224 2231 2155 2172 0 -62.49(-2.80%)
May 14, 2018 2237 2247 2226 2235 0 +3.34(+0.15%)
May 11, 2018 2254 2271 2213 2231 0 -29.08(-1.29%)
May 10, 2018 2243 2276 2237 2260 0 +38.21(+1.72%)
May 09, 2018 2253 2265 2218 2222 0 -28.76(-1.28%)
May 08, 2018 2276 2286 2243 2251 0 -25.16(-1.11%)
May 07, 2018 2283 2284 2234 2276 0 -5.83(-0.26%)
May 04, 2018 2212 2342 2208 2282 0 +78.70(+3.57%)
May 03, 2018 2214 2222 2169 2203 0 -13.77(-0.62%)
May 02, 2018 2235 2311 2206 2217 0 -16.17(-0.72%)
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.