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 (%)
Jul 31, 2015 4338 4422 4248 4326 0 +13.04(+0.30%)
Jul 30, 2015 4263 4343 4248 4313 0 +31.37(+0.73%)
Jul 29, 2015 4235 4283 4186 4281 0 +58.21(+1.38%)
Jul 28, 2015 4181 4242 4153 4223 0 +58.76(+1.41%)
Jul 27, 2015 4200 4223 4128 4164 0 -48.06(-1.14%)
Jul 24, 2015 4234 4261 4186 4212 0 -20.97(-0.50%)
Jul 23, 2015 4306 4320 4212 4233 0 -75.76(-1.76%)
Jul 22, 2015 4277 4331 4272 4309 0 +23.92(+0.56%)
Jul 21, 2015 4312 4336 4259 4285 0 -33.88(-0.78%)
Jul 20, 2015 4343 4364 4300 4319 0 -10.83(-0.25%)
Jul 17, 2015 4371 4391 4299 4330 0 -42.86(-0.98%)
Jul 16, 2015 4396 4406 4344 4373 0 +2.71(+0.06%)
Jul 15, 2015 4385 4412 4341 4370 0 -17.60(-0.40%)
Jul 14, 2015 4353 4404 4329 4388 0 +33.50(+0.77%)
Jul 13, 2015 4337 4373 4308 4354 0 +47.67(+1.11%)
Jul 10, 2015 4274 4327 4241 4306 0 +73.00(+1.72%)
Jul 09, 2015 4238 4279 4205 4233 0 +46.38(+1.11%)
Jul 08, 2015 4195 4223 4158 4187 0 -44.26(-1.05%)
Jul 07, 2015 4209 4249 4152 4231 0 +25.13(+0.60%)
Jul 06, 2015 4185 4248 4164 4206 0 -7.75(-0.18%)
Jul 02, 2015 4214 4214 4214 4214 0 -7.39(-0.18%)
Jul 01, 2015 4192 4246 4146 4221 0 +113.51(+2.76%)
Jun 30, 2015 4132 4152 4085 4108 0 +8.42(+0.21%)
Jun 29, 2015 4143 4188 4092 4099 0 -78.51(-1.88%)
Jun 26, 2015 4152 4193 4126 4178 0 +31.31(+0.76%)
Jun 25, 2015 4141 4175 4112 4146 0 +14.90(+0.36%)
Jun 24, 2015 4178 4201 4119 4132 0 -43.30(-1.04%)
Jun 23, 2015 4180 4207 4149 4175 0 -0.93(-0.02%)
Jun 22, 2015 4177 4208 4148 4176 0 +21.42(+0.52%)
Jun 19, 2015 4148 4187 4125 4154 0 +8.19(+0.20%)
Jun 18, 2015 4124 4178 4104 4146 0 +31.00(+0.75%)
Jun 17, 2015 4119 4146 4072 4115 0 -1.35(-0.03%)
Jun 16, 2015 4091 4145 4064 4117 0 +22.17(+0.54%)
Jun 15, 2015 4088 4137 4046 4094 0 -27.78(-0.67%)
Jun 12, 2015 4100 4141 4077 4122 0 +2.43(+0.06%)
Jun 11, 2015 4103 4155 4079 4120 0 +16.51(+0.40%)
Jun 10, 2015 4065 4125 4055 4103 0 +54.49(+1.35%)
Jun 09, 2015 4044 4072 4014 4049 0 +6.45(+0.16%)
Jun 08, 2015 4052 4079 4024 4042 0 -21.64(-0.53%)
Jun 05, 2015 4027 4073 3993 4064 0 +30.53(+0.76%)
Jun 04, 2015 4033 4065 4008 4033 0 -14.22(-0.35%)
Jun 03, 2015 4009 4066 3995 4048 0 +40.07(+1.00%)
Jun 02, 2015 3987 4033 3959 4008 0 +12.60(+0.32%)
Jun 01, 2015 4000 4036 3948 3995 0 +12.28(+0.31%)
May 29, 2015 4010 4046 3962 3983 0 -21.65(-0.54%)
May 28, 2015 3997 4031 3957 4004 0 +1.11(+0.03%)
May 27, 2015 4000 4032 3949 4003 0 +15.94(+0.40%)
May 26, 2015 4015 4042 3971 3987 0 -35.92(-0.89%)
May 22, 2015 4023 4023 4023 4023 0 -22.86(-0.56%)
May 21, 2015 4054 4080 4027 4046 0 -11.38(-0.28%)
May 20, 2015 4062 4081 4022 4057 0 -0.03(-0.00%)
May 19, 2015 4052 4095 4031 4057 0 +28.52(+0.71%)
May 18, 2015 4027 4054 3991 4029 0 +2.40(+0.06%)
May 15, 2015 4009 4045 3970 4027 0 +21.29(+0.53%)
May 14, 2015 3995 4028 3952 4005 0 +33.02(+0.83%)
May 13, 2015 3972 4026 3929 3972 0 +14.67(+0.37%)
May 12, 2015 3948 3989 3893 3958 0 -14.12(-0.36%)
May 11, 2015 3965 4037 3932 3972 0 -1.74(-0.04%)
May 08, 2015 3959 4014 3935 3973 0 +50.97(+1.30%)
May 07, 2015 3885 3950 3862 3922 0 +35.96(+0.93%)
May 06, 2015 3910 3923 3841 3886 0 -13.98(-0.36%)
May 05, 2015 3941 3993 3886 3900 0 -51.50(-1.30%)
May 04, 2015 3931 3981 3908 3952 0 +22.05(+0.56%)
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.