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 (%)
May 29, 2020 938.13 1072 938.13 1047 0 +71.74(+7.36%)
May 28, 2020 1080 1098 973.08 974.91 0 -91.98(-8.62%)
May 27, 2020 991.47 1076 980.80 1067 0 +86.46(+8.82%)
May 26, 2020 901.34 985.95 875.58 980.43 0 +84.62(+9.45%)
May 22, 2020 880.18 897.66 862.54 895.82 0 -5.52(-0.61%)
May 21, 2020 875.58 914.21 796.49 901.34 0 -9.20(-1.01%)
May 20, 2020 787.29 917.89 783.61 910.53 0 +149.00(+19.57%)
May 19, 2020 800.17 805.68 756.02 761.54 0 -45.99(-5.69%)
May 18, 2020 800.17 825.92 763.38 807.52 0 +40.47(+5.28%)
May 15, 2020 741.30 772.57 724.75 767.06 0 +40.47(+5.57%)
May 14, 2020 735.78 777.17 689.80 726.59 0 -11.04(-1.50%)
May 13, 2020 802.00 843.39 735.78 737.62 0 -55.18(-6.96%)
May 12, 2020 892.14 892.14 790.97 792.81 0 -97.49(-10.95%)
May 11, 2020 877.42 941.80 846.15 890.30 0 -14.72(-1.63%)
May 08, 2020 831.44 919.73 809.36 905.01 0 +97.49(+12.07%)
May 07, 2020 879.26 902.26 790.99 807.52 0 -62.54(-7.19%)
May 06, 2020 914.21 926.13 811.11 870.07 0 -36.79(-4.06%)
May 05, 2020 1052 1052 904.92 906.86 0 -77.26(-7.85%)
May 04, 2020 956.52 1023 956.52 984.11 0 +7.36(+0.75%)
May 01, 2020 995.15 998.83 954.68 976.75 0 -71.74(-6.84%)
Apr 30, 2020 1045 1085 939.97 1048 0 -25.76(-2.40%)
Apr 29, 2020 1019 1106 959.43 1074 0 +80.94(+8.15%)
Apr 28, 2020 998.83 998.83 927.09 993.31 0 +33.11(+3.45%)
Apr 27, 2020 945.48 1021 932.61 960.20 0 +36.79(+3.98%)
Apr 24, 2020 873.74 923.41 873.74 923.41 0 +38.63(+4.37%)
Apr 23, 2020 928.93 928.93 835.12 884.78 0 -53.35(-5.69%)
Apr 22, 2020 921.57 967.56 903.19 938.13 0 +29.43(+3.24%)
Apr 21, 2020 860.87 951.00 859.03 908.69 0 +20.23(+2.28%)
Apr 20, 2020 989.63 1010 888.46 888.46 0 -95.65(-9.72%)
Apr 17, 2020 879.26 1039 846.15 984.11 0 +117.73(+13.59%)
Apr 16, 2020 873.74 886.62 818.56 866.39 0 -5.52(-0.63%)
Apr 15, 2020 978.59 1014 847.66 871.90 0 -147.15(-14.44%)
Apr 14, 2020 960.20 1058 941.80 1019 0 +97.49(+10.58%)
Apr 13, 2020 912.37 985.95 873.74 921.57 0 +9.20(+1.01%)
Apr 09, 2020 805.68 919.73 805.68 912.37 0 +97.49(+11.96%)
Apr 08, 2020 737.62 814.88 721.99 814.88 0 +88.29(+12.15%)
Apr 07, 2020 763.38 816.57 711.87 726.59 0 +27.59(+3.95%)
Apr 06, 2020 671.40 724.75 647.49 699.00 0 +53.34(+8.26%)
Apr 03, 2020 787.29 787.29 599.66 645.65 0 -154.52(-19.31%)
Apr 02, 2020 929.90 929.90 783.61 800.17 0 -68.06(-7.84%)
Apr 01, 2020 1076 1104 864.55 868.23 0 -171.07(-16.46%)
Mar 31, 2020 1062 1066 962.04 1039 0 +31.27(+3.10%)
Mar 30, 2020 973.08 1008 969.40 1008 0 +40.47(+4.18%)
Mar 27, 2020 1012 1012 965.72 967.56 0 -31.27(-3.13%)
Mar 26, 2020 1129 1242 956.52 998.83 0 -1.84(-0.18%)
Mar 25, 2020 954.68 1050 952.84 1001 0 +12.88(+1.30%)
Mar 24, 2020 1061 1106 922.54 987.79 0 +1.84(+0.19%)
Mar 23, 2020 949.16 985.95 866.39 985.95 0 +64.38(+6.99%)
Mar 20, 2020 943.64 975.67 820.40 921.57 0 -25.75(-2.72%)
Mar 19, 2020 842.47 947.32 746.82 947.32 0 +64.38(+7.29%)
Mar 18, 2020 1023 1102 882.94 882.94 0 -285.12(-24.41%)
Mar 17, 2020 934.45 1168 888.46 1168 0 +206.02(+21.42%)
Mar 16, 2020 919.73 1010 862.71 962.04 0 -18.39(-1.88%)
Mar 13, 2020 930.77 1094 919.73 980.43 0 +55.18(+5.96%)
Mar 12, 2020 1039 1168 879.26 925.25 0 -250.17(-21.28%)
Mar 11, 2020 1192 1194 1012 1175 0 +1.84(+0.16%)
Mar 10, 2020 1043 1174 805.68 1174 0 +143.48(+13.93%)
Mar 09, 2020 1060 1083 1006 1030 0 -77.26(-6.98%)
Mar 06, 2020 1067 1135 1061 1107 0 +18.40(+1.69%)
Mar 05, 2020 1126 1126 1067 1089 0 -40.47(-3.58%)
Mar 04, 2020 1135 1139 1113 1129 0 +0.00(+0.00%)
Mar 03, 2020 1111 1129 1106 1129 0 -1.84(-0.16%)
Mar 02, 2020 1177 1183 1126 1131 0 -38.63(-3.30%)
Feb 28, 2020 1126 1242 1065 1170 0 +29.43(+2.58%)
Feb 27, 2020 1179 1203 1140 1140 0 -66.22(-5.49%)
Feb 26, 2020 1205 1214 1196 1207 0 +0.00(+0.00%)
Feb 25, 2020 1275 1275 1207 1207 0 -88.29(-6.82%)
Feb 24, 2020 1323 1323 1295 1295 0 -40.47(-3.03%)
Feb 21, 2020 1359 1359 1330 1335 0 -16.55(-1.22%)
Feb 20, 2020 1293 1367 1291 1352 0 +51.50(+3.96%)
Feb 19, 2020 1299 1314 1299 1300 0 -5.52(-0.42%)
Feb 18, 2020 1334 1334 1291 1306 0 -20.23(-1.53%)
Feb 14, 2020 1324 1345 1324 1326 0 +1.84(+0.14%)
Feb 13, 2020 1289 1324 1289 1324 0 -1.84(-0.14%)
Feb 12, 2020 1312 1335 1300 1326 0 -7.36(-0.55%)
Feb 11, 2020 1284 1374 1269 1334 0 +62.54(+4.92%)
Feb 10, 2020 1249 1278 1249 1271 0 +9.20(+0.73%)
Feb 07, 2020 1289 1289 1242 1262 0 -23.91(-1.86%)
Feb 06, 2020 1280 1291 1264 1286 0 +12.87(+1.01%)
Feb 05, 2020 1247 1275 1247 1273 0 +42.31(+3.44%)
Feb 04, 2020 1269 1277 1231 1231 0 -27.59(-2.19%)
Feb 03, 2020 1260 1273 1228 1258 0 +12.87(+1.03%)
Jan 31, 2020 1194 1269 1183 1245 0 +55.19(+4.64%)
Jan 30, 2020 1216 1216 1177 1190 0 -51.51(-4.15%)
Jan 29, 2020 1218 1242 1158 1242 0 +11.04(+0.90%)
Jan 28, 2020 1288 1288 1203 1231 0 -47.83(-3.74%)
Jan 27, 2020 1280 1302 1277 1278 0 +9.20(+0.72%)
Jan 24, 2020 1293 1293 1236 1269 0 -9.20(-0.72%)
Jan 23, 2020 1232 1306 1232 1278 0 +1.84(+0.14%)
Jan 22, 2020 1313 1313 1232 1277 0 -12.87(-1.00%)
Jan 21, 2020 1209 1319 1209 1289 0 -23.92(-1.82%)
Jan 17, 2020 1356 1356 1306 1313 0 -14.71(-1.11%)
Jan 16, 2020 1299 1334 1256 1328 0 +47.82(+3.74%)
Jan 15, 2020 1339 1374 1266 1280 0 -49.66(-3.73%)
Jan 14, 2020 1260 1352 1260 1330 0 +11.04(+0.84%)
Jan 13, 2020 1323 1328 1299 1319 0 +14.71(+1.13%)
Jan 10, 2020 1308 1345 1275 1304 0 -38.63(-2.88%)
Jan 09, 2020 1310 1370 1266 1343 0 +1.84(+0.14%)
Jan 08, 2020 1337 1372 1304 1341 0 +12.88(+0.97%)
Jan 07, 2020 1299 1334 1281 1328 0 +14.71(+1.12%)
Jan 06, 2020 1302 1339 1275 1313 0 -5.51(-0.42%)
Jan 03, 2020 1319 1355 1302 1319 0 -25.76(-1.92%)
Jan 02, 2020 1293 1358 1293 1345 0 +66.22(+5.18%)
Dec 31, 2019 1255 1324 1205 1278 0 +25.76(+2.06%)
Dec 30, 2019 1199 1283 1196 1253 0 +49.66(+4.13%)
Dec 27, 2019 1168 1243 1166 1203 0 +29.43(+2.51%)
Dec 26, 2019 1192 1197 1172 1174 0 -31.27(-2.60%)
Dec 24, 2019 1232 1232 1185 1205 0 +18.40(+1.55%)
Dec 23, 2019 1142 1196 1140 1186 0 +43.22(+3.78%)
Dec 20, 2019 1216 1231 1143 1143 0 -68.98(-5.69%)
Dec 19, 2019 1207 1212 1201 1212 0 +18.40(+1.54%)
Dec 18, 2019 1214 1231 1194 1194 0 -27.59(-2.26%)
Dec 17, 2019 1277 1335 1203 1221 0 -73.58(-5.68%)
Dec 16, 2019 1288 1337 1284 1295 0 +5.52(+0.43%)
Dec 13, 2019 1256 1332 1239 1289 0 +27.59(+2.19%)
Dec 12, 2019 1232 1282 1220 1262 0 +42.31(+3.47%)
Dec 11, 2019 1242 1242 1174 1220 0 -9.20(-0.75%)
Dec 10, 2019 1192 1232 1183 1229 0 +18.39(+1.52%)
Dec 09, 2019 1190 1221 1153 1210 0 +36.79(+3.13%)
Dec 06, 2019 1175 1196 1135 1174 0 +34.95(+3.07%)
Dec 05, 2019 1144 1186 1135 1139 0 -1.84(-0.16%)
Dec 04, 2019 1118 1213 1118 1140 0 +23.92(+2.14%)
Dec 03, 2019 1122 1122 1102 1117 0 -42.31(-3.65%)
Dec 02, 2019 1199 1199 1150 1159 0 -40.47(-3.37%)
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%)
Sep 03, 2019 1402 1402 1232 1304 0 -115.88(-8.16%)
Aug 30, 2019 1523 1523 1400 1420 0 -75.42(-5.04%)
Aug 29, 2019 1501 1573 1490 1495 0 +23.91(+1.62%)
Aug 28, 2019 1466 1548 1426 1472 0 +5.52(+0.38%)
Aug 27, 2019 1560 1560 1438 1466 0 -1.84(-0.13%)
Aug 26, 2019 1405 1508 1381 1468 0 +90.13(+6.54%)
Aug 23, 2019 1435 1520 1378 1378 0 -141.64(-9.32%)
Aug 22, 2019 1483 1550 1475 1519 0 -11.03(-0.72%)
Aug 21, 2019 1472 1558 1455 1530 0 +62.54(+4.26%)
Aug 20, 2019 1450 1468 1426 1468 0 +27.59(+1.92%)
Aug 19, 2019 1420 1450 1420 1440 0 +44.15(+3.16%)
Aug 16, 2019 1402 1431 1381 1396 0 +5.52(+0.40%)
Aug 15, 2019 1394 1405 1361 1391 0 +11.03(+0.80%)
Aug 14, 2019 1409 1409 1361 1380 0 -55.18(-3.85%)
Aug 13, 2019 1440 1440 1388 1435 0 +3.68(+0.26%)
Aug 12, 2019 1484 1484 1398 1431 0 -40.47(-2.75%)
Aug 09, 2019 1492 1492 1457 1472 0 +22.07(+1.52%)
Aug 08, 2019 1595 1595 1370 1450 0 +25.76(+1.81%)
Aug 07, 2019 1404 1429 1369 1424 0 +40.46(+2.92%)
Aug 06, 2019 1359 1451 1359 1383 0 +51.51(+3.87%)
Aug 05, 2019 1416 1433 1315 1332 0 -86.46(-6.10%)
Aug 02, 2019 1593 1593 1389 1418 0 -183.94(-11.48%)
Aug 01, 2019 1641 1641 1600 1602 0 -22.07(-1.36%)
Jul 31, 2019 1687 1702 1624 1624 0 -22.08(-1.34%)
Jul 30, 2019 1674 1703 1646 1646 0 +18.40(+1.13%)
Jul 29, 2019 1564 1679 1564 1628 0 +27.59(+1.72%)
Jul 26, 2019 1674 1704 1598 1600 0 -18.40(-1.14%)
Jul 25, 2019 1674 1674 1610 1619 0 -40.46(-2.44%)
Jul 24, 2019 1690 1713 1626 1659 0 -47.83(-2.80%)
Jul 23, 2019 1735 1735 1676 1707 0 -40.47(-2.32%)
Jul 22, 2019 1749 1751 1681 1747 0 -3.68(-0.21%)
Jul 19, 2019 1771 1774 1703 1751 0 -34.95(-1.96%)
Jul 18, 2019 1843 1843 1774 1786 0 -47.82(-2.61%)
Jul 17, 2019 1843 1843 1823 1834 0 +11.03(+0.61%)
Jul 16, 2019 1839 1852 1823 1823 0 -22.07(-1.20%)
Jul 15, 2019 1823 1845 1823 1845 0 +18.39(+1.01%)
Jul 12, 2019 1830 1849 1806 1827 0 -18.39(-1.00%)
Jul 11, 2019 1816 1845 1812 1845 0 +5.52(+0.30%)
Jul 10, 2019 1839 1849 1835 1839 0 +9.20(+0.50%)
Jul 09, 2019 1827 1830 1812 1830 0 +18.39(+1.01%)
Jul 08, 2019 1777 1821 1777 1812 0 +16.56(+0.92%)
Jul 05, 2019 1834 1834 1707 1795 0 -44.15(-2.40%)
Jul 03, 2019 1766 1849 1766 1839 0 -18.40(-0.99%)
Jul 02, 2019 1714 1876 1713 1858 0 +112.21(+6.43%)
Jul 01, 2019 1736 1766 1716 1746 0 +5.52(+0.32%)
Jun 28, 2019 1681 1742 1646 1740 0 +45.99(+2.71%)
Jun 27, 2019 1663 1729 1663 1694 0 -5.52(-0.32%)
Jun 26, 2019 1672 1751 1657 1700 0 +16.55(+0.98%)
Jun 25, 2019 1718 1718 1630 1683 0 +33.11(+2.01%)
Jun 24, 2019 1689 1711 1615 1650 0 -38.63(-2.29%)
Jun 21, 2019 1707 1727 1679 1689 0 -36.79(-2.13%)
Jun 20, 2019 1724 1735 1656 1725 0 +22.08(+1.30%)
Jun 19, 2019 1665 1707 1656 1703 0 +11.04(+0.65%)
Jun 18, 2019 1674 1737 1603 1692 0 +84.61(+5.26%)
Jun 17, 2019 1687 1690 1595 1608 0 -86.45(-5.10%)
Jun 14, 2019 1733 1733 1668 1694 0 -42.31(-2.44%)
Jun 13, 2019 1670 1740 1656 1736 0 +86.45(+5.24%)
Jun 12, 2019 1665 1679 1571 1650 0 -31.27(-1.86%)
Jun 11, 2019 1641 1694 1611 1681 0 +73.58(+4.58%)
Jun 10, 2019 1670 1670 1587 1608 0 +27.59(+1.75%)
Jun 07, 2019 1611 1688 1568 1580 0 +25.75(+1.66%)
Jun 06, 2019 1580 1672 1538 1554 0 -42.30(-2.65%)
Jun 05, 2019 1503 1613 1503 1597 0 +99.33(+6.63%)
Jun 04, 2019 1472 1595 1472 1497 0 +27.59(+1.88%)
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.