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, 2018 3439 3499 3410 3464 0 +35.16(+1.03%)
Jul 30, 2018 3426 3486 3392 3429 0 -0.14(-0.00%)
Jul 27, 2018 3467 3490 3389 3429 0 -20.32(-0.59%)
Jul 26, 2018 3429 3529 3396 3449 0 -22.32(-0.64%)
Jul 25, 2018 3460 3499 3423 3472 0 +2.23(+0.06%)
Jul 24, 2018 3515 3531 3450 3469 0 -33.70(-0.96%)
Jul 23, 2018 3548 3571 3482 3503 0 -46.12(-1.30%)
Jul 20, 2018 3579 3603 3536 3549 0 -35.50(-0.99%)
Jul 19, 2018 3529 3601 3512 3585 0 +68.56(+1.95%)
Jul 18, 2018 3502 3542 3480 3516 0 +1.20(+0.03%)
Jul 17, 2018 3488 3548 3473 3515 0 +16.38(+0.47%)
Jul 16, 2018 3532 3554 3470 3499 0 -37.67(-1.07%)
Jul 13, 2018 3477 3557 3464 3536 0 +57.42(+1.65%)
Jul 12, 2018 3517 3525 3449 3479 0 -10.42(-0.30%)
Jul 11, 2018 3444 3523 3419 3489 0 +23.07(+0.67%)
Jul 10, 2018 3503 3530 3424 3466 0 -37.38(-1.07%)
Jul 09, 2018 3507 3531 3474 3504 0 +11.25(+0.32%)
Jul 06, 2018 3456 3509 3440 3492 0 +38.14(+1.10%)
Jul 05, 2018 3488 3526 3392 3454 0 -14.50(-0.42%)
Jul 03, 2018 3469 3469 3469 3469 0 +145.83(+4.39%)
Jul 02, 2018 3289 3338 3265 3323 0 +9.28(+0.28%)
Jun 29, 2018 3329 3379 3290 3314 0 -1.02(-0.03%)
Jun 28, 2018 3326 3356 3259 3315 0 -17.00(-0.51%)
Jun 27, 2018 3381 3425 3320 3332 0 -44.37(-1.31%)
Jun 26, 2018 3366 3406 3324 3376 0 +26.89(+0.80%)
Jun 25, 2018 3354 3381 3308 3349 0 -25.71(-0.76%)
Jun 22, 2018 3394 3425 3333 3375 0 +1.24(+0.04%)
Jun 21, 2018 3414 3429 3355 3374 0 -42.79(-1.25%)
Jun 20, 2018 3394 3442 3342 3416 0 -1.24(-0.04%)
Jun 19, 2018 3374 3435 3325 3418 0 +11.19(+0.33%)
Jun 18, 2018 3377 3436 3364 3406 0 +14.92(+0.44%)
Jun 15, 2018 3392 3416 3356 3392 0 +4.98(+0.15%)
Jun 14, 2018 3429 3462 3353 3387 0 -39.09(-1.14%)
Jun 13, 2018 3466 3486 3401 3426 0 -36.32(-1.05%)
Jun 12, 2018 3405 3476 3388 3462 0 +61.46(+1.81%)
Jun 11, 2018 3405 3457 3354 3400 0 +3.88(+0.11%)
Jun 08, 2018 3359 3410 3347 3397 0 +29.97(+0.89%)
Jun 07, 2018 3356 3390 3330 3367 0 +11.72(+0.35%)
Jun 06, 2018 3302 3363 3270 3355 0 +56.95(+1.73%)
Jun 05, 2018 3242 3307 3226 3298 0 +56.21(+1.73%)
Jun 04, 2018 3224 3265 3196 3242 0 +30.82(+0.96%)
Jun 01, 2018 3223 3246 3197 3211 0 +9.01(+0.28%)
May 31, 2018 3311 3316 3196 3202 0 -77.56(-2.37%)
May 30, 2018 3266 3300 3222 3279 0 +28.69(+0.88%)
May 29, 2018 3235 3283 3209 3251 0 -1.95(-0.06%)
May 25, 2018 3253 3253 3253 3253 0 -5.28(-0.16%)
May 24, 2018 3238 3272 3213 3258 0 +8.68(+0.27%)
May 23, 2018 3250 3282 3217 3249 0 -18.13(-0.55%)
May 22, 2018 3334 3341 3264 3267 0 -60.31(-1.81%)
May 21, 2018 3301 3350 3286 3328 0 +47.06(+1.43%)
May 18, 2018 3279 3309 3254 3281 0 +7.23(+0.22%)
May 17, 2018 3243 3286 3230 3273 0 +26.38(+0.81%)
May 16, 2018 3221 3265 3205 3247 0 +31.64(+0.98%)
May 15, 2018 3204 3242 3183 3215 0 +2.16(+0.07%)
May 14, 2018 3199 3240 3174 3213 0 +13.95(+0.44%)
May 11, 2018 3169 3225 3157 3199 0 +33.35(+1.05%)
May 10, 2018 3172 3199 3129 3166 0 +18.21(+0.58%)
May 09, 2018 3148 3177 3111 3148 0 +10.60(+0.34%)
May 08, 2018 3113 3158 3099 3137 0 +33.24(+1.07%)
May 07, 2018 3126 3141 3076 3104 0 -10.94(-0.35%)
May 04, 2018 3078 3144 3054 3115 0 +19.95(+0.64%)
May 03, 2018 3146 3163 3069 3095 0 -12.00(-0.39%)
May 02, 2018 3098 3160 3076 3107 0 +7.21(+0.23%)
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.