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 (%)
Jan 31, 2011 1907 1939 1894 1914 0 +14.48(+0.76%)
Jan 28, 2011 1937 1946 1882 1900 0 -40.26(-2.08%)
Jan 27, 2011 1929 1951 1912 1940 0 +8.39(+0.43%)
Jan 26, 2011 1920 1944 1906 1932 0 +19.18(+1.00%)
Jan 25, 2011 1911 1932 1887 1913 0 +0.47(+0.02%)
Jan 24, 2011 1895 1926 1888 1912 0 +16.76(+0.88%)
Jan 21, 2011 1895 1921 1872 1895 0 +26.16(+1.40%)
Jan 20, 2011 1871 1893 1847 1869 0 -7.55(-0.40%)
Jan 19, 2011 1905 1913 1864 1877 0 -31.85(-1.67%)
Jan 18, 2011 1907 1921 1886 1909 0 +1.71(+0.09%)
Jan 14, 2011 1907 1907 1907 0 -0.61(-0.03%)
Jan 13, 2011 1916 1926 1897 1908 0 -13.98(-0.73%)
Jan 12, 2011 1914 1935 1901 1921 0 +17.88(+0.94%)
Jan 11, 2011 1911 1939 1885 1904 0 -7.15(-0.37%)
Jan 10, 2011 1890 1926 1856 1911 0 +2.60(+0.14%)
Jan 07, 2011 1919 1934 1887 1908 0 -10.34(-0.54%)
Jan 06, 2011 1901 1938 1882 1918 0 +18.93(+1.00%)
Jan 05, 2011 1878 1907 1872 1900 0 +13.89(+0.74%)
Jan 04, 2011 1902 1910 1870 1886 0 -15.53(-0.82%)
Jan 03, 2011 1884 1910 1875 1901 0 +32.06(+1.72%)
Dec 31, 2010 1883 1891 1862 1869 0 -17.05(-0.90%)
Dec 30, 2010 1892 1906 1881 1886 0 -12.98(-0.68%)
Dec 29, 2010 1897 1911 1883 1899 0 +4.09(+0.22%)
Dec 28, 2010 1899 1907 1882 1895 0 -1.45(-0.08%)
Dec 27, 2010 1879 1904 1869 1897 0 +12.55(+0.67%)
Dec 23, 2010 1895 1902 1874 1884 0 -9.69(-0.51%)
Dec 22, 2010 1897 1907 1885 1894 0 +0.08(+0.00%)
Dec 21, 2010 1900 1910 1875 1894 0 +2.05(+0.11%)
Dec 20, 2010 1890 1910 1876 1892 0 +5.68(+0.30%)
Dec 17, 2010 1868 1901 1853 1886 0 +15.37(+0.82%)
Dec 16, 2010 1848 1882 1840 1870 0 +25.25(+1.37%)
Dec 15, 2010 1854 1875 1835 1845 0 -17.32(-0.93%)
Dec 14, 2010 1881 1889 1852 1863 0 -21.98(-1.17%)
Dec 10, 2010 1874 1894 1861 1885 0 +15.01(+0.80%)
Dec 09, 2010 1862 1892 1850 1870 0 +16.67(+0.90%)
Dec 08, 2010 1866 1877 1834 1853 0 +3.74(+0.20%)
Dec 07, 2010 1862 1880 1841 1849 0 +0.85(+0.05%)
Dec 06, 2010 1831 1861 1821 1848 0 +11.15(+0.61%)
Dec 03, 2010 1819 1846 1803 1837 0 +2.29(+0.12%)
Dec 02, 2010 1807 1848 1799 1835 0 +29.25(+1.62%)
Dec 01, 2010 1790 1829 1782 1806 0 +40.23(+2.28%)
Nov 30, 2010 1750 1785 1737 1765 0 -6.07(-0.34%)
Nov 29, 2010 1760 1785 1738 1771 0 -0.61(-0.03%)
Nov 26, 2010 1767 1784 1754 1772 0 -7.61(-0.43%)
Nov 24, 2010 1761 1780 1780 1780 0 +23.68(+1.35%)
Nov 23, 2010 1764 1774 1734 1756 0 -32.93(-1.84%)
Nov 22, 2010 1772 1795 1757 1789 0 +7.66(+0.43%)
Nov 19, 2010 1757 1786 1745 1781 0 +22.64(+1.29%)
Nov 18, 2010 1745 1774 1732 1759 0 +32.88(+1.91%)
Nov 17, 2010 1721 1741 1701 1726 0 +15.08(+0.88%)
Nov 16, 2010 1714 1735 1682 1711 0 -15.39(-0.89%)
Nov 15, 2010 1729 1756 1713 1726 0 -14.72(-0.85%)
Nov 12, 2010 1685 1779 1664 1741 0 +40.52(+2.38%)
Nov 11, 2010 1681 1706 1674 1700 0 +4.07(+0.24%)
Nov 10, 2010 1681 1701 1667 1696 0 +11.56(+0.69%)
Nov 09, 2010 1702 1707 1674 1685 0 -18.64(-1.09%)
Nov 08, 2010 1689 1710 1676 1703 0 +1.65(+0.10%)
Nov 05, 2010 1700 1716 1683 1702 0 -0.31(-0.02%)
Nov 04, 2010 1690 1713 1677 1702 0 +35.69(+2.14%)
Nov 03, 2010 1674 1684 1643 1666 0 -7.29(-0.44%)
Nov 02, 2010 1665 1684 1651 1674 0 +16.27(+0.98%)
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.