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, 2014 2846 2873 2813 2828 0 -145.56(-4.89%)
Jul 23, 2014 2966 2999 2938 2974 0 +9.95(+0.34%)
Jul 22, 2014 2957 2984 2938 2964 0 +24.63(+0.84%)
Jul 21, 2014 2949 2974 2915 2939 0 -21.57(-0.73%)
Jul 18, 2014 2924 2973 2916 2961 0 +40.95(+1.40%)
Jul 17, 2014 2951 2978 2905 2920 0 -25.63(-0.87%)
Jul 16, 2014 2961 2976 2923 2946 0 -2.10(-0.07%)
Jul 15, 2014 2989 3007 2937 2948 0 -41.39(-1.38%)
Jul 14, 2014 3008 3025 2978 2989 0 +1.56(+0.05%)
Jul 11, 2014 2975 3008 2957 2988 0 +6.11(+0.20%)
Jul 10, 2014 2963 3007 2942 2981 0 -28.42(-0.94%)
Jul 09, 2014 3012 3021 2979 3010 0 +0.36(+0.01%)
Jul 08, 2014 3047 3062 2982 3009 0 -47.48(-1.55%)
Jul 07, 2014 3087 3099 3045 3057 0 -22.90(-0.74%)
Jul 03, 2014 3080 3080 3080 0 +23.42(+0.77%)
Jul 02, 2014 3047 3087 3001 3056 0 +4.32(+0.14%)
Jul 01, 2014 3138 3190 3035 3052 0 -146.57(-4.58%)
Jun 30, 2014 3163 3209 3144 3199 0 +33.86(+1.07%)
Jun 27, 2014 3155 3187 3134 3165 0 +1.79(+0.06%)
Jun 26, 2014 3156 3191 3117 3163 0 -3.15(-0.10%)
Jun 25, 2014 3115 3178 3108 3166 0 +45.01(+1.44%)
Jun 24, 2014 3131 3180 3110 3121 0 -17.45(-0.56%)
Jun 23, 2014 3148 3174 3121 3139 0 -3.18(-0.10%)
Jun 20, 2014 3148 3163 3117 3142 0 -4.35(-0.14%)
Jun 19, 2014 3120 3158 3099 3146 0 +36.00(+1.16%)
Jun 18, 2014 3090 3119 3070 3110 0 -9.31(-0.30%)
Jun 17, 2014 3071 3136 3051 3119 0 +39.54(+1.28%)
Jun 16, 2014 3073 3100 3047 3080 0 +4.70(+0.15%)
Jun 13, 2014 3081 3096 3047 3075 0 +0.77(+0.03%)
Jun 12, 2014 3102 3130 3060 3074 0 -45.82(-1.47%)
Jun 11, 2014 3116 3140 3084 3120 0 -17.24(-0.55%)
Jun 10, 2014 3181 3188 3130 3138 0 -23.60(-0.75%)
Jun 06, 2014 3107 3167 3092 3161 0 +63.88(+2.06%)
Jun 05, 2014 3051 3106 3025 3097 0 +48.71(+1.60%)
Jun 04, 2014 3008 3069 2993 3049 0 +31.73(+1.05%)
Jun 03, 2014 3018 3038 2996 3017 0 -14.24(-0.47%)
Jun 02, 2014 3030 3046 3003 3031 0 +3.36(+0.11%)
May 30, 2014 3029 3044 3002 3028 0 +1.53(+0.05%)
May 29, 2014 3037 3059 3008 3026 0 -3.04(-0.10%)
May 28, 2014 3060 3077 3021 3029 0 -35.43(-1.16%)
May 27, 2014 3047 3089 3030 3065 0 +30.98(+1.02%)
May 23, 2014 3034 3034 3034 0 +40.13(+1.34%)
May 22, 2014 2966 3004 2951 2994 0 +30.30(+1.02%)
May 21, 2014 2962 2986 2939 2963 0 +14.71(+0.50%)
May 20, 2014 2979 2998 2929 2948 0 -42.49(-1.42%)
May 19, 2014 2973 3008 2952 2991 0 +13.59(+0.46%)
May 16, 2014 2945 2985 2930 2977 0 +32.85(+1.12%)
May 15, 2014 2957 2973 2905 2945 0 -28.32(-0.95%)
May 14, 2014 3015 3027 2961 2973 0 -48.25(-1.60%)
May 13, 2014 3032 3051 3008 3021 0 -9.51(-0.31%)
May 12, 2014 2983 3046 2974 3031 0 +64.14(+2.16%)
May 09, 2014 2916 2976 2891 2966 0 +36.98(+1.26%)
May 08, 2014 2947 3006 2911 2930 0 -23.57(-0.80%)
May 07, 2014 2934 2971 2891 2953 0 +19.99(+0.68%)
May 06, 2014 2963 2975 2917 2933 0 -41.02(-1.38%)
May 05, 2014 2980 3016 2936 2974 0 -27.92(-0.93%)
May 02, 2014 2974 3044 2950 3002 0 +55.42(+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.