Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Apr 30, 2019 1744 1747 1735 1740 0 -7.36(-0.42%)
Apr 29, 2019 1729 1757 1711 1747 0 +9.20(+0.53%)
Apr 26, 2019 1749 1754 1736 1738 0 -9.20(-0.53%)
Apr 25, 2019 1755 1757 1747 1747 0 -9.20(-0.52%)
Apr 24, 2019 1747 1762 1743 1757 0 +5.52(+0.32%)
Apr 23, 2019 1731 1762 1731 1751 0 +11.04(+0.63%)
Apr 22, 2019 1747 1748 1722 1740 0 -5.52(-0.32%)
Apr 18, 2019 1718 1747 1718 1746 0 +22.07(+1.28%)
Apr 17, 2019 1711 1759 1711 1724 0 +12.88(+0.75%)
Apr 16, 2019 1714 1729 1702 1711 0 -3.68(-0.21%)
Apr 15, 2019 1744 1744 1714 1714 0 -20.23(-1.17%)
Apr 12, 2019 1709 1762 1709 1735 0 +27.59(+1.62%)
Apr 11, 2019 1720 1732 1694 1707 0 -16.56(-0.96%)
Apr 10, 2019 1690 1736 1689 1724 0 +34.95(+2.07%)
Apr 09, 2019 1713 1720 1687 1689 0 -23.91(-1.40%)
Apr 08, 2019 1724 1738 1689 1713 0 -7.36(-0.43%)
Apr 05, 2019 1722 1736 1718 1720 0 -1.84(-0.11%)
Apr 04, 2019 1722 1740 1718 1722 0 +5.52(+0.32%)
Apr 03, 2019 1718 1729 1701 1716 0 -22.07(-1.27%)
Apr 02, 2019 1683 1738 1683 1738 0 +47.82(+2.83%)
Apr 01, 2019 1737 1737 1637 1690 0 -47.82(-2.75%)
Mar 29, 2019 1738 1747 1738 1738 0 +1.84(+0.11%)
Mar 28, 2019 1744 1744 1726 1736 0 -7.36(-0.42%)
Mar 27, 2019 1736 1744 1736 1744 0 +5.52(+0.32%)
Mar 26, 2019 1759 1759 1738 1738 0 +0.00(+0.00%)
Mar 25, 2019 1738 1747 1735 1738 0 +0.00(+0.00%)
Mar 22, 2019 1733 1749 1731 1738 0 +7.36(+0.43%)
Mar 21, 2019 1738 1800 1727 1731 0 +1.84(+0.11%)
Mar 20, 2019 1720 1749 1720 1729 0 +7.35(+0.43%)
Mar 19, 2019 1738 1738 1720 1722 0 -12.87(-0.74%)
Mar 18, 2019 1718 1744 1718 1735 0 +5.52(+0.32%)
Mar 15, 2019 1720 1792 1679 1729 0 +18.39(+1.07%)
Mar 14, 2019 1707 1814 1692 1711 0 +3.68(+0.22%)
Mar 13, 2019 1757 1760 1663 1707 0 +40.47(+2.43%)
Mar 12, 2019 1692 1935 1661 1667 0 -5.52(-0.33%)
Mar 11, 2019 1768 1806 1656 1672 0 -97.49(-5.51%)
Mar 08, 2019 1803 1858 1768 1770 0 -33.11(-1.84%)
Mar 07, 2019 1845 1905 1703 1803 0 -91.98(-4.85%)
Mar 06, 2019 1904 1961 1895 1895 0 -9.19(-0.48%)
Mar 05, 2019 1896 1904 1895 1904 0 -14.72(-0.77%)
Mar 04, 2019 1931 1976 1900 1919 0 -5.52(-0.29%)
Mar 01, 2019 1950 1966 1898 1924 0 +0.00(+0.00%)
Feb 28, 2019 1909 1939 1895 1924 0 +14.72(+0.77%)
Feb 27, 2019 1911 1911 1895 1909 0 +12.87(+0.68%)
Feb 26, 2019 1968 1968 1895 1896 0 -16.55(-0.87%)
Feb 25, 2019 1919 1952 1913 1913 0 -25.75(-1.33%)
Feb 22, 2019 1919 1978 1895 1939 0 -9.20(-0.47%)
Feb 21, 2019 1959 1976 1915 1948 0 -3.68(-0.19%)
Feb 20, 2019 2003 2031 1939 1952 0 -27.59(-1.39%)
Feb 19, 2019 1968 1983 1942 1979 0 +14.71(+0.75%)
Feb 15, 2019 1968 2012 1963 1965 0 +12.88(+0.66%)
Feb 14, 2019 1955 2005 1933 1952 0 -31.27(-1.58%)
Feb 13, 2019 2023 2023 1950 1983 0 -12.88(-0.65%)
Feb 12, 2019 2005 2047 1947 1996 0 +18.40(+0.93%)
Feb 11, 2019 2033 2033 1976 1977 0 -64.38(-3.15%)
Feb 08, 2019 1891 2058 1825 2042 0 +147.15(+7.77%)
Feb 07, 2019 1799 1924 1774 1895 0 +53.35(+2.90%)
Feb 06, 2019 1810 1854 1810 1841 0 +33.11(+1.83%)
Feb 05, 2019 1801 1843 1790 1808 0 +22.07(+1.24%)
Feb 04, 2019 1775 1803 1775 1786 0 +12.88(+0.73%)
Feb 01, 2019 1803 1803 1768 1773 0 -16.56(-0.93%)
Jan 31, 2019 1819 1819 1784 1790 0 -31.27(-1.72%)
Jan 30, 2019 1832 1876 1766 1821 0 +11.04(+0.61%)
Jan 29, 2019 1890 2025 1799 1810 0 -75.42(-4.00%)
Jan 28, 2019 1900 1904 1856 1885 0 -16.55(-0.87%)
Jan 25, 2019 1909 2007 1885 1902 0 -9.20(-0.48%)
Jan 24, 2019 1914 1931 1895 1911 0 -14.72(-0.76%)
Jan 23, 2019 1887 2016 1885 1926 0 +38.63(+2.05%)
Jan 22, 2019 1889 1890 1887 1887 0 -1.78(-0.09%)
Jan 18, 2019 1890 1890 1889 1889 0 -0.83(-0.04%)
Jan 17, 2019 1889 1890 1889 1890 0 +0.34(+0.02%)
Jan 16, 2019 1889 1890 1888 1890 0 +1.69(+0.09%)
Jan 15, 2019 1888 1889 1887 1888 0 +0.19(+0.01%)
Jan 14, 2019 1888 1889 1887 1888 0 -0.44(-0.02%)
Jan 11, 2019 1888 1889 1888 1888 0 -0.19(-0.01%)
Jan 10, 2019 1888 1889 1887 1888 0 +0.14(+0.01%)
Jan 09, 2019 1888 1888 1887 1888 0 +0.54(+0.03%)
Jan 08, 2019 1888 1888 1887 1888 0 -0.20(-0.01%)
Jan 07, 2019 1889 1889 1887 1888 0 -0.82(-0.04%)
Jan 04, 2019 1887 1889 1886 1889 0 +1.24(+0.07%)
Jan 03, 2019 1887 1888 1885 1887 0 +0.83(+0.04%)
Jan 02, 2019 1886 1888 1886 1887 0 -0.15(-0.01%)
Dec 31, 2018 1886 1887 1885 1887 0 +0.59(+0.03%)
Dec 28, 2018 1885 1887 1885 1886 0 +0.48(+0.03%)
Dec 27, 2018 1885 1887 1885 1886 0 +0.34(+0.02%)
Dec 26, 2018 1886 1886 1882 1885 0 -0.87(-0.05%)
Dec 24, 2018 1886 1886 1885 1886 0 -0.10(-0.01%)
Dec 21, 2018 1888 1888 1886 1886 0 -2.34(-0.12%)
Dec 20, 2018 1889 1890 1888 1889 0 +0.22(+0.01%)
Dec 19, 2018 1889 1890 1888 1888 0 -0.44(-0.02%)
Dec 18, 2018 1888 1890 1888 1889 0 +0.59(+0.03%)
Dec 17, 2018 1890 1890 1888 1888 0 -1.59(-0.08%)
Dec 14, 2018 1890 1890 1889 1890 0 -0.22(-0.01%)
Dec 13, 2018 1892 1892 1890 1890 0 -1.31(-0.07%)
Dec 12, 2018 1890 1892 1888 1891 0 +1.39(+0.07%)
Dec 11, 2018 1890 1890 1890 1890 0 +0.09(+0.00%)
Dec 10, 2018 1885 1895 1817 1890 0 +12.11(+0.64%)
Dec 07, 2018 1911 1949 1855 1878 0 -22.97(-1.21%)
Dec 06, 2018 1926 1927 1833 1901 0 -46.78(-2.40%)
Dec 04, 2018 1989 2002 1929 1948 0 -51.63(-2.58%)
Dec 03, 2018 1976 2032 1961 1999 0 +63.80(+3.30%)
Nov 30, 2018 1961 2002 1935 1935 0 -32.96(-1.67%)
Nov 29, 2018 1918 2003 1906 1968 0 +19.00(+0.97%)
Nov 28, 2018 1939 1951 1855 1949 0 +14.97(+0.77%)
Nov 27, 2018 1922 1946 1884 1934 0 -9.74(-0.50%)
Nov 26, 2018 1811 1963 1806 1944 0 +145.18(+8.07%)
Nov 23, 2018 1786 1810 1775 1799 0 -1.84(-0.10%)
Nov 21, 2018 1801 1801 1801 1801 0 +14.29(+0.80%)
Nov 20, 2018 1740 1788 1723 1786 0 +15.17(+0.86%)
Nov 19, 2018 1791 1811 1755 1771 0 -20.69(-1.15%)
Nov 16, 2018 1747 1805 1746 1792 0 +24.24(+1.37%)
Nov 15, 2018 1711 1783 1694 1768 0 +62.25(+3.65%)
Nov 14, 2018 1719 1722 1689 1706 0 +7.68(+0.45%)
Nov 13, 2018 1676 1725 1673 1698 0 +23.85(+1.42%)
Nov 12, 2018 1640 1696 1628 1674 0 +28.08(+1.71%)
Nov 09, 2018 1670 1681 1620 1646 0 -25.46(-1.52%)
Nov 08, 2018 1652 1690 1632 1671 0 +3.91(+0.23%)
Nov 07, 2018 1690 1706 1644 1667 0 +17.29(+1.05%)
Nov 06, 2018 1647 1671 1634 1650 0 -2.19(-0.13%)
Nov 05, 2018 1587 1664 1572 1652 0 +79.64(+5.06%)
Nov 02, 2018 1511 1600 1491 1573 0 +198.87(+14.48%)
Nov 01, 2018 1320 1400 1308 1374 0 +54.95(+4.17%)
Oct 31, 2018 1343 1353 1292 1319 0 -5.91(-0.45%)
Oct 30, 2018 1282 1330 1278 1325 0 +45.76(+3.58%)
Oct 29, 2018 1312 1330 1255 1279 0 -18.37(-1.42%)
Oct 26, 2018 1341 1344 1277 1297 0 -23.91(-1.81%)
Oct 24, 2018 1377 1396 1316 1321 0 -40.67(-2.99%)
Oct 23, 2018 1340 1374 1320 1362 0 +8.42(+0.62%)
Oct 22, 2018 1417 1435 1353 1354 0 -51.10(-3.64%)
Oct 19, 2018 1379 1434 1374 1405 0 +27.52(+2.00%)
Oct 18, 2018 1474 1479 1369 1377 0 -92.74(-6.31%)
Oct 17, 2018 1482 1510 1466 1470 0 -20.74(-1.39%)
Oct 16, 2018 1451 1497 1414 1491 0 +46.98(+3.25%)
Oct 15, 2018 1437 1470 1432 1444 0 -7.48(-0.52%)
Oct 12, 2018 1495 1500 1431 1451 0 -12.37(-0.85%)
Oct 11, 2018 1491 1499 1455 1463 0 -32.97(-2.20%)
Oct 10, 2018 1547 1550 1495 1496 0 -52.88(-3.41%)
Oct 09, 2018 1599 1599 1539 1549 0 -48.16(-3.01%)
Oct 08, 2018 1543 1604 1538 1598 0 +40.18(+2.58%)
Oct 05, 2018 1653 1661 1540 1557 0 -93.78(-5.68%)
Oct 04, 2018 1685 1691 1650 1651 0 -36.71(-2.18%)
Oct 03, 2018 1691 1708 1668 1688 0 -0.23(-0.01%)
Oct 02, 2018 1692 1712 1678 1688 0 -1.87(-0.11%)
Oct 01, 2018 1687 1722 1674 1690 0 +9.61(+0.57%)
Sep 28, 2018 1693 1701 1677 1680 0 -11.98(-0.71%)
Sep 27, 2018 1701 1701 1684 1692 0 -7.21(-0.42%)
Sep 26, 2018 1708 1724 1690 1699 0 -3.38(-0.20%)
Sep 25, 2018 1697 1715 1688 1703 0 +10.47(+0.62%)
Sep 24, 2018 1799 1799 1667 1692 0 -114.09(-6.32%)
Sep 21, 2018 1824 1826 1783 1806 0 -12.30(-0.68%)
Sep 20, 2018 1797 1847 1796 1819 0 +29.69(+1.66%)
Sep 19, 2018 1781 1811 1773 1789 0 +9.78(+0.55%)
Sep 18, 2018 1779 1795 1763 1779 0 -3.50(-0.20%)
Sep 17, 2018 1794 1807 1779 1783 0 -11.29(-0.63%)
Sep 14, 2018 1826 1827 1780 1794 0 -23.17(-1.27%)
Sep 13, 2018 1807 1819 1775 1817 0 +19.88(+1.11%)
Sep 12, 2018 1781 1818 1770 1797 0 +21.87(+1.23%)
Sep 11, 2018 1785 1795 1760 1776 0 -13.07(-0.73%)
Sep 10, 2018 1775 1815 1771 1789 0 +20.40(+1.15%)
Sep 07, 2018 1760 1774 1748 1768 0 +7.90(+0.45%)
Sep 06, 2018 1803 1808 1755 1760 0 -48.75(-2.69%)
Sep 05, 2018 1765 1834 1758 1809 0 +40.36(+2.28%)
Sep 04, 2018 1789 1793 1759 1769 0 -29.12(-1.62%)
Aug 31, 2018 1798 1798 1798 1798 0 -10.91(-0.60%)
Aug 30, 2018 1840 1840 1805 1809 0 -52.87(-2.84%)
Aug 29, 2018 1871 1889 1816 1862 0 +3.26(+0.18%)
Aug 28, 2018 1855 1869 1843 1858 0 +10.34(+0.56%)
Aug 27, 2018 1806 1854 1805 1848 0 +52.10(+2.90%)
Aug 24, 2018 1795 1804 1783 1796 0 -2.32(-0.13%)
Aug 23, 2018 1793 1803 1767 1798 0 +4.77(+0.27%)
Aug 22, 2018 1805 1806 1786 1793 0 -11.74(-0.65%)
Aug 21, 2018 1810 1815 1777 1805 0 +4.08(+0.23%)
Aug 20, 2018 1789 1803 1780 1801 0 +20.97(+1.18%)
Aug 17, 2018 1766 1793 1735 1780 0 +14.87(+0.84%)
Aug 16, 2018 1735 1785 1733 1765 0 +34.82(+2.01%)
Aug 15, 2018 1708 1732 1685 1730 0 +19.80(+1.16%)
Aug 14, 2018 1714 1720 1684 1711 0 +16.29(+0.96%)
Aug 13, 2018 1730 1732 1676 1694 0 -29.90(-1.73%)
Aug 10, 2018 1733 1743 1710 1724 0 -5.61(-0.32%)
Aug 09, 2018 1757 1773 1726 1730 0 +7.21(+0.42%)
Aug 08, 2018 1772 1793 1675 1723 0 -71.90(-4.01%)
Aug 07, 2018 1877 1888 1792 1795 0 -88.47(-4.70%)
Aug 06, 2018 2116 2168 1860 1883 0 -309.53(-14.12%)
Aug 03, 2018 2196 2232 2189 2193 0 +2.86(+0.13%)
Aug 02, 2018 2158 2191 2154 2190 0 +27.33(+1.26%)
Aug 01, 2018 2149 2173 2146 2162 0 -0.81(-0.04%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.