Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Home Furnishings & Fixtures Sector (CIX: MSECTOR311 )

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 30, 2018 3189 3223 3145 3199 0 -0.85(-0.03%)
Nov 29, 2018 3218 3263 3154 3200 0 +1.54(+0.05%)
Nov 28, 2018 3137 3206 3074 3199 0 +71.37(+2.28%)
Nov 27, 2018 3117 3164 3080 3127 0 -3.15(-0.10%)
Nov 26, 2018 3123 3172 3088 3130 0 +43.08(+1.40%)
Nov 23, 2018 3061 3130 3056 3087 0 +3.04(+0.10%)
Nov 21, 2018 3084 3084 3084 3084 0 +54.59(+1.80%)
Nov 20, 2018 3032 3097 2984 3030 0 -37.63(-1.23%)
Nov 19, 2018 3107 3143 3037 3067 0 -43.82(-1.41%)
Nov 16, 2018 3056 3137 3037 3111 0 +39.71(+1.29%)
Nov 15, 2018 3029 3088 2979 3071 0 +27.34(+0.90%)
Nov 14, 2018 3084 3129 3029 3044 0 -14.02(-0.46%)
Nov 13, 2018 3058 3114 3019 3058 0 +18.08(+0.59%)
Nov 12, 2018 3094 3109 3018 3040 0 -61.07(-1.97%)
Nov 09, 2018 3119 3153 3050 3101 0 -30.77(-0.98%)
Nov 08, 2018 3118 3180 3092 3132 0 -8.34(-0.27%)
Nov 07, 2018 3190 3205 3085 3140 0 -21.81(-0.69%)
Nov 06, 2018 3132 3203 3113 3162 0 +18.51(+0.59%)
Nov 05, 2018 3167 3215 3112 3144 0 -33.28(-1.05%)
Nov 02, 2018 3161 3218 3115 3177 0 +47.01(+1.50%)
Nov 01, 2018 2994 3147 2982 3130 0 +104.95(+3.47%)
Oct 31, 2018 3060 3091 2996 3025 0 -6.86(-0.23%)
Oct 30, 2018 2904 3040 2884 3032 0 +136.00(+4.70%)
Oct 29, 2018 2926 3006 2863 2896 0 -14.09(-0.48%)
Oct 26, 2018 2985 3023 2872 2910 0 -73.46(-2.46%)
Oct 24, 2018 3085 3114 2975 2983 0 -107.77(-3.49%)
Oct 23, 2018 3035 3112 2986 3091 0 +9.37(+0.30%)
Oct 22, 2018 3100 3122 3054 3082 0 -4.21(-0.14%)
Oct 19, 2018 3121 3141 3070 3086 0 -36.49(-1.17%)
Oct 18, 2018 3154 3183 3096 3122 0 -44.54(-1.41%)
Oct 17, 2018 3163 3199 3115 3167 0 -14.73(-0.46%)
Oct 16, 2018 3123 3192 3083 3182 0 +70.74(+2.27%)
Oct 15, 2018 3094 3148 3077 3111 0 +2.43(+0.08%)
Oct 12, 2018 3131 3163 3060 3108 0 +18.46(+0.60%)
Oct 11, 2018 3127 3175 3074 3090 0 -38.97(-1.25%)
Oct 10, 2018 3205 3221 3123 3129 0 -79.52(-2.48%)
Oct 09, 2018 3293 3315 3189 3208 0 -99.42(-3.01%)
Oct 08, 2018 3291 3327 3264 3308 0 +1.90(+0.06%)
Oct 05, 2018 3384 3407 3253 3306 0 -71.50(-2.12%)
Oct 04, 2018 3396 3461 3338 3377 0 -53.89(-1.57%)
Oct 03, 2018 3533 3574 3362 3431 0 -95.66(-2.71%)
Oct 02, 2018 3550 3593 3503 3527 0 -31.02(-0.87%)
Oct 01, 2018 3630 3666 3535 3558 0 -66.86(-1.84%)
Sep 28, 2018 3633 3681 3598 3625 0 -12.75(-0.35%)
Sep 27, 2018 3681 3695 3618 3638 0 -36.41(-0.99%)
Sep 26, 2018 3710 3733 3662 3674 0 -26.87(-0.73%)
Sep 25, 2018 3726 3737 3680 3701 0 -11.67(-0.31%)
Sep 24, 2018 3746 3757 3673 3713 0 -53.57(-1.42%)
Sep 21, 2018 3762 3866 3739 3766 0 +15.48(+0.41%)
Sep 20, 2018 3735 3773 3688 3751 0 +35.29(+0.95%)
Sep 19, 2018 3750 3788 3696 3715 0 -30.95(-0.83%)
Sep 18, 2018 3724 3774 3664 3746 0 +14.98(+0.40%)
Sep 17, 2018 3773 3795 3715 3731 0 -41.53(-1.10%)
Sep 14, 2018 3758 3817 3741 3773 0 +13.66(+0.36%)
Sep 13, 2018 3742 3798 3713 3759 0 +27.08(+0.73%)
Sep 12, 2018 3717 3779 3657 3732 0 -35.30(-0.94%)
Sep 11, 2018 3717 3795 3695 3767 0 +42.66(+1.15%)
Sep 10, 2018 3725 3772 3672 3725 0 +13.78(+0.37%)
Sep 07, 2018 3698 3785 3683 3711 0 +52.17(+1.43%)
Sep 06, 2018 3728 3745 3646 3659 0 -61.46(-1.65%)
Sep 05, 2018 3672 3733 3656 3720 0 +35.75(+0.97%)
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.