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 (%)
Nov 29, 2019 1188 1209 1176 1199 0 +12.88(+1.09%)
Nov 27, 2019 1186 1211 1172 1186 0 +7.35(+0.62%)
Nov 26, 2019 1179 1262 1177 1179 0 -16.55(-1.38%)
Nov 25, 2019 1183 1203 1172 1196 0 +16.55(+1.40%)
Nov 22, 2019 1221 1221 1172 1179 0 +3.68(+0.31%)
Nov 21, 2019 1194 1194 1150 1175 0 -16.55(-1.39%)
Nov 20, 2019 1179 1236 1177 1192 0 +0.00(+0.00%)
Nov 19, 2019 1201 1214 1175 1192 0 +0.00(+0.00%)
Nov 18, 2019 1201 1219 1186 1192 0 -9.20(-0.77%)
Nov 15, 2019 1209 1221 1199 1201 0 +3.68(+0.31%)
Nov 14, 2019 1206 1220 1177 1197 0 +5.52(+0.46%)
Nov 13, 2019 1196 1197 1190 1192 0 -16.56(-1.37%)
Nov 12, 2019 1216 1253 1196 1209 0 -20.23(-1.65%)
Nov 11, 2019 1260 1312 1209 1229 0 -1.84(-0.15%)
Nov 08, 2019 1289 1378 1207 1231 0 -73.58(-5.64%)
Nov 07, 2019 1431 1431 1304 1304 0 -51.50(-3.80%)
Nov 06, 2019 1422 1422 1334 1356 0 -71.74(-5.03%)
Nov 05, 2019 1420 1440 1404 1427 0 +1.84(+0.13%)
Nov 04, 2019 1488 1535 1420 1426 0 -66.22(-4.44%)
Nov 01, 2019 1486 1510 1444 1492 0 +22.07(+1.50%)
Oct 31, 2019 1472 1542 1457 1470 0 -29.43(-1.96%)
Oct 30, 2019 1534 1596 1466 1499 0 -27.59(-1.81%)
Oct 29, 2019 1464 1635 1464 1527 0 +42.30(+2.85%)
Oct 28, 2019 1477 1508 1457 1484 0 +11.04(+0.75%)
Oct 25, 2019 1503 1545 1472 1473 0 -25.75(-1.72%)
Oct 24, 2019 1512 1578 1466 1499 0 -25.75(-1.69%)
Oct 23, 2019 1523 1530 1523 1525 0 -12.88(-0.84%)
Oct 22, 2019 1519 1564 1519 1538 0 +3.68(+0.24%)
Oct 21, 2019 1521 1540 1481 1534 0 +38.63(+2.58%)
Oct 18, 2019 1527 1545 1461 1495 0 -55.19(-3.56%)
Oct 17, 2019 1468 1564 1420 1551 0 +86.46(+5.90%)
Oct 16, 2019 1431 1464 1426 1464 0 +12.87(+0.89%)
Oct 15, 2019 1488 1492 1401 1451 0 -49.66(-3.31%)
Oct 14, 2019 1501 1517 1481 1501 0 -20.23(-1.33%)
Oct 11, 2019 1516 1554 1483 1521 0 +40.46(+2.73%)
Oct 10, 2019 1477 1507 1404 1481 0 +23.92(+1.64%)
Oct 09, 2019 1468 1487 1442 1457 0 +9.19(+0.63%)
Oct 08, 2019 1387 1448 1345 1448 0 +57.03(+4.10%)
Oct 07, 2019 1483 1483 1333 1391 0 -80.94(-5.50%)
Oct 04, 2019 1534 1554 1446 1472 0 -75.42(-4.88%)
Oct 03, 2019 1685 1685 1519 1547 0 +11.04(+0.72%)
Oct 02, 2019 1567 1587 1518 1536 0 -23.91(-1.53%)
Oct 01, 2019 1622 1680 1553 1560 0 -68.06(-4.18%)
Sep 30, 2019 1641 1703 1568 1628 0 -18.40(-1.12%)
Sep 27, 2019 1692 1713 1641 1646 0 -45.98(-2.72%)
Sep 26, 2019 1729 1753 1679 1692 0 -40.47(-2.34%)
Sep 25, 2019 1735 1769 1692 1733 0 -14.72(-0.84%)
Sep 24, 2019 1729 1775 1678 1747 0 +9.20(+0.53%)
Sep 23, 2019 1595 1746 1595 1738 0 +71.74(+4.30%)
Sep 20, 2019 1639 1690 1626 1667 0 +23.91(+1.46%)
Sep 19, 2019 1635 1762 1597 1643 0 -7.36(-0.45%)
Sep 18, 2019 1600 1681 1586 1650 0 +51.51(+3.22%)
Sep 17, 2019 1722 1722 1470 1598 0 -128.76(-7.45%)
Sep 16, 2019 1667 1764 1664 1727 0 +58.86(+3.53%)
Sep 13, 2019 1736 1736 1549 1668 0 -40.47(-2.37%)
Sep 12, 2019 1499 1721 1499 1709 0 +99.33(+6.17%)
Sep 11, 2019 1437 1619 1437 1610 0 +189.47(+13.34%)
Sep 10, 2019 1405 1444 1385 1420 0 +68.06(+5.03%)
Sep 09, 2019 1326 1358 1326 1352 0 +25.75(+1.94%)
Sep 06, 2019 1321 1356 1290 1326 0 +20.23(+1.55%)
Sep 05, 2019 1324 1339 1245 1306 0 -1.84(-0.14%)
Sep 04, 2019 1315 1319 1290 1308 0 +3.68(+0.28%)
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.