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 29, 2019 3914 3937 3877 3892 0 -35.61(-0.91%)
Nov 27, 2019 3940 3950 3885 3927 0 -1.00(-0.03%)
Nov 26, 2019 3913 3951 3885 3928 0 +23.98(+0.61%)
Nov 25, 2019 3863 3931 3849 3904 0 +64.40(+1.68%)
Nov 22, 2019 3832 3861 3805 3840 0 +16.56(+0.43%)
Nov 21, 2019 3876 3890 3791 3823 0 -85.84(-2.20%)
Nov 20, 2019 3917 3951 3887 3909 0 -18.48(-0.47%)
Nov 19, 2019 3969 3986 3911 3928 0 -53.85(-1.35%)
Nov 18, 2019 3946 3993 3917 3981 0 +25.80(+0.65%)
Nov 15, 2019 3971 3984 3919 3956 0 +12.77(+0.32%)
Nov 14, 2019 3926 3972 3911 3943 0 +3.35(+0.09%)
Nov 13, 2019 3945 3987 3916 3939 0 -34.12(-0.86%)
Nov 12, 2019 3986 4019 3945 3974 0 -10.01(-0.25%)
Nov 11, 2019 3981 4028 3944 3984 0 -22.33(-0.56%)
Nov 08, 2019 3995 4028 3962 4006 0 +2.39(+0.06%)
Nov 07, 2019 4033 4072 3972 4004 0 +0.26(+0.01%)
Nov 06, 2019 3996 4044 3930 4003 0 -4.93(-0.12%)
Nov 05, 2019 3969 4033 3934 4008 0 +42.56(+1.07%)
Nov 04, 2019 3947 4021 3889 3966 0 +50.47(+1.29%)
Nov 01, 2019 3952 3985 3897 3915 0 -7.26(-0.19%)
Oct 31, 2019 3903 3981 3812 3922 0 +43.53(+1.12%)
Oct 30, 2019 3854 3895 3797 3879 0 +18.65(+0.48%)
Oct 29, 2019 3734 3886 3728 3860 0 +156.06(+4.21%)
Oct 28, 2019 3695 3747 3659 3704 0 +34.85(+0.95%)
Oct 25, 2019 3633 3692 3624 3669 0 +45.74(+1.26%)
Oct 24, 2019 3668 3679 3598 3624 0 -50.52(-1.38%)
Oct 23, 2019 3653 3688 3631 3674 0 +19.01(+0.52%)
Oct 22, 2019 3628 3688 3604 3655 0 +35.64(+0.98%)
Oct 21, 2019 3627 3671 3605 3619 0 +13.87(+0.38%)
Oct 18, 2019 3582 3646 3552 3606 0 +12.15(+0.34%)
Oct 17, 2019 3560 3618 3526 3593 0 +53.98(+1.53%)
Oct 16, 2019 3495 3561 3478 3539 0 +11.11(+0.31%)
Oct 15, 2019 3489 3546 3470 3528 0 +53.79(+1.55%)
Oct 14, 2019 3430 3494 3417 3475 0 +25.59(+0.74%)
Oct 11, 2019 3409 3507 3398 3449 0 +93.88(+2.80%)
Oct 10, 2019 3335 3386 3315 3355 0 +27.33(+0.82%)
Oct 09, 2019 3341 3360 3291 3328 0 +23.71(+0.72%)
Oct 08, 2019 3337 3366 3288 3304 0 -76.92(-2.28%)
Oct 07, 2019 3376 3424 3351 3381 0 -9.59(-0.28%)
Oct 04, 2019 3351 3396 3315 3391 0 +41.38(+1.24%)
Oct 03, 2019 3290 3364 3249 3349 0 +59.34(+1.80%)
Oct 02, 2019 3253 3352 3181 3290 0 -175.87(-5.07%)
Oct 01, 2019 3585 3631 3454 3466 0 -101.46(-2.84%)
Sep 30, 2019 3502 3597 3494 3567 0 +66.93(+1.91%)
Sep 27, 2019 3524 3548 3459 3500 0 -1.79(-0.05%)
Sep 26, 2019 3512 3541 3479 3502 0 -3.07(-0.09%)
Sep 25, 2019 3488 3550 3457 3505 0 +18.67(+0.54%)
Sep 24, 2019 3567 3593 3474 3486 0 -86.82(-2.43%)
Sep 23, 2019 3515 3600 3498 3573 0 +37.18(+1.05%)
Sep 20, 2019 3572 3610 3520 3536 0 -29.40(-0.82%)
Sep 19, 2019 3585 3627 3544 3566 0 -11.28(-0.32%)
Sep 18, 2019 3573 3602 3526 3577 0 -12.89(-0.36%)
Sep 17, 2019 3603 3620 3542 3590 0 -28.64(-0.79%)
Sep 16, 2019 3618 3662 3590 3618 0 -24.40(-0.67%)
Sep 13, 2019 3639 3688 3603 3643 0 +23.40(+0.65%)
Sep 12, 2019 3633 3660 3565 3619 0 -18.83(-0.52%)
Sep 11, 2019 3548 3659 3504 3638 0 +100.14(+2.83%)
Sep 10, 2019 3444 3554 3377 3538 0 +90.00(+2.61%)
Sep 09, 2019 3409 3485 3380 3448 0 +59.35(+1.75%)
Sep 06, 2019 3363 3408 3340 3389 0 +33.81(+1.01%)
Sep 05, 2019 3341 3396 3304 3355 0 +65.94(+2.00%)
Sep 04, 2019 3278 3318 3242 3289 0 +40.99(+1.26%)
Sep 03, 2019 3313 3334 3214 3248 0 -94.66(-2.83%)
Aug 30, 2019 3362 3398 3327 3343 0 +0.73(+0.02%)
Aug 29, 2019 3316 3370 3305 3342 0 +63.47(+1.94%)
Aug 28, 2019 3227 3297 3201 3278 0 +39.25(+1.21%)
Aug 27, 2019 3302 3307 3222 3239 0 -34.21(-1.05%)
Aug 26, 2019 3318 3331 3244 3273 0 -7.01(-0.21%)
Aug 23, 2019 3397 3418 3269 3280 0 -130.47(-3.83%)
Aug 22, 2019 3386 3432 3351 3411 0 +34.67(+1.03%)
Aug 21, 2019 3389 3453 3351 3376 0 +37.15(+1.11%)
Aug 20, 2019 3370 3386 3320 3339 0 -45.84(-1.35%)
Aug 19, 2019 3397 3430 3370 3385 0 +38.18(+1.14%)
Aug 16, 2019 3316 3374 3297 3347 0 +56.47(+1.72%)
Aug 15, 2019 3335 3346 3269 3290 0 -34.65(-1.04%)
Aug 14, 2019 3386 3407 3314 3325 0 -125.64(-3.64%)
Aug 13, 2019 3374 3510 3366 3450 0 +70.94(+2.10%)
Aug 12, 2019 3439 3456 3370 3380 0 -80.01(-2.31%)
Aug 09, 2019 3490 3502 3419 3460 0 -45.14(-1.29%)
Aug 08, 2019 3464 3524 3457 3505 0 +59.21(+1.72%)
Aug 07, 2019 3369 3462 3365 3445 0 +28.26(+0.83%)
Aug 06, 2019 3371 3433 3346 3417 0 +68.73(+2.05%)
Aug 05, 2019 3389 3415 3303 3348 0 -103.87(-3.01%)
Aug 02, 2019 3467 3492 3429 3452 0 -22.41(-0.64%)
Aug 01, 2019 3570 3625 3464 3475 0 -96.83(-2.71%)
Jul 31, 2019 3601 3652 3543 3572 0 -27.18(-0.76%)
Jul 30, 2019 3539 3643 3504 3599 0 +42.77(+1.20%)
Jul 29, 2019 3554 3577 3518 3556 0 -4.24(-0.12%)
Jul 26, 2019 3544 3591 3515 3560 0 +25.18(+0.71%)
Jul 25, 2019 3541 3589 3495 3535 0 -6.17(-0.17%)
Jul 24, 2019 3477 3560 3452 3541 0 +7.43(+0.21%)
Jul 23, 2019 3506 3547 3462 3534 0 +47.76(+1.37%)
Jul 22, 2019 3508 3527 3472 3486 0 -13.60(-0.39%)
Jul 19, 2019 3517 3550 3492 3500 0 -0.31(-0.01%)
Jul 18, 2019 3493 3519 3463 3500 0 +8.02(+0.23%)
Jul 17, 2019 3513 3536 3470 3492 0 -18.11(-0.52%)
Jul 16, 2019 3474 3537 3464 3510 0 +27.09(+0.78%)
Jul 15, 2019 3488 3520 3434 3483 0 -6.59(-0.19%)
Jul 12, 2019 3434 3506 3427 3490 0 +70.64(+2.07%)
Jul 11, 2019 3412 3434 3363 3419 0 +12.34(+0.36%)
Jul 10, 2019 3435 3462 3378 3407 0 -4.94(-0.14%)
Jul 09, 2019 3421 3445 3387 3412 0 -26.43(-0.77%)
Jul 08, 2019 3438 3480 3409 3438 0 -14.49(-0.42%)
Jul 05, 2019 3476 3498 3398 3452 0 -51.33(-1.47%)
Jul 03, 2019 3446 3526 3434 3504 0 +61.38(+1.78%)
Jul 02, 2019 3421 3485 3335 3442 0 -102.17(-2.88%)
Jul 01, 2019 3530 3565 3477 3545 0 +66.28(+1.91%)
Jun 28, 2019 3426 3500 3412 3478 0 +57.26(+1.67%)
Jun 27, 2019 3409 3445 3391 3421 0 +28.13(+0.83%)
Jun 26, 2019 3397 3434 3371 3393 0 +5.46(+0.16%)
Jun 25, 2019 3418 3444 3379 3387 0 -27.59(-0.81%)
Jun 24, 2019 3468 3494 3389 3415 0 -37.94(-1.10%)
Jun 21, 2019 3440 3496 3400 3453 0 +9.66(+0.28%)
Jun 20, 2019 3465 3510 3406 3443 0 +16.37(+0.48%)
Jun 19, 2019 3390 3461 3342 3427 0 +32.47(+0.96%)
Jun 18, 2019 3435 3486 3356 3394 0 +37.05(+1.10%)
Jun 17, 2019 3356 3401 3329 3357 0 -0.46(-0.01%)
Jun 14, 2019 3396 3405 3334 3358 0 -40.26(-1.18%)
Jun 13, 2019 3383 3414 3352 3398 0 +23.45(+0.69%)
Jun 12, 2019 3375 3409 3338 3375 0 -7.07(-0.21%)
Jun 11, 2019 3397 3442 3360 3382 0 +12.96(+0.38%)
Jun 10, 2019 3361 3428 3323 3369 0 +26.79(+0.80%)
Jun 07, 2019 3351 3370 3307 3342 0 +4.07(+0.12%)
Jun 06, 2019 3373 3409 3302 3338 0 -77.72(-2.28%)
Jun 05, 2019 3424 3459 3346 3416 0 +2.39(+0.07%)
Jun 04, 2019 3298 3419 3289 3413 0 +151.22(+4.64%)
Jun 03, 2019 3212 3313 3204 3262 0 +42.59(+1.32%)
May 31, 2019 3232 3264 3168 3219 0 -107.94(-3.24%)
May 30, 2019 3330 3368 3291 3327 0 +13.92(+0.42%)
May 29, 2019 3335 3358 3282 3313 0 -40.89(-1.22%)
May 28, 2019 3378 3422 3347 3354 0 -22.41(-0.66%)
May 24, 2019 3392 3418 3361 3377 0 +10.77(+0.32%)
May 23, 2019 3389 3410 3341 3366 0 -62.24(-1.82%)
May 22, 2019 3401 3444 3383 3428 0 -3.65(-0.11%)
May 21, 2019 3392 3453 3381 3432 0 +54.90(+1.63%)
May 20, 2019 3356 3394 3340 3377 0 -2.80(-0.08%)
May 17, 2019 3405 3446 3374 3380 0 -50.70(-1.48%)
May 16, 2019 3433 3479 3403 3430 0 +26.20(+0.77%)
May 15, 2019 3365 3421 3330 3404 0 +13.50(+0.40%)
May 14, 2019 3390 3424 3353 3391 0 +15.89(+0.47%)
May 13, 2019 3439 3445 3352 3375 0 -132.10(-3.77%)
May 10, 2019 3479 3520 3426 3507 0 +23.15(+0.66%)
May 09, 2019 3502 3512 3431 3484 0 -44.56(-1.26%)
May 08, 2019 3540 3578 3513 3528 0 -17.31(-0.49%)
May 07, 2019 3578 3601 3516 3546 0 -68.79(-1.90%)
May 06, 2019 3543 3628 3516 3614 0 +3.50(+0.10%)
May 03, 2019 3600 3654 3567 3611 0 +21.14(+0.59%)
May 02, 2019 3558 3624 3530 3590 0 +69.20(+1.97%)
May 01, 2019 3542 3582 3475 3521 0 -4.40(-0.12%)
Apr 30, 2019 3550 3581 3479 3525 0 -59.20(-1.65%)
Apr 29, 2019 3583 3608 3557 3584 0 +5.30(+0.15%)
Apr 26, 2019 3566 3597 3536 3579 0 +26.54(+0.75%)
Apr 25, 2019 3583 3602 3518 3552 0 -49.68(-1.38%)
Apr 24, 2019 3617 3649 3583 3602 0 -18.17(-0.50%)
Apr 23, 2019 3599 3655 3569 3620 0 +48.38(+1.35%)
Apr 22, 2019 3574 3609 3535 3572 0 -20.66(-0.58%)
Apr 18, 2019 3591 3626 3566 3593 0 +5.35(+0.15%)
Apr 17, 2019 3638 3653 3566 3587 0 -48.20(-1.33%)
Apr 16, 2019 3646 3667 3600 3635 0 +1.66(+0.05%)
Apr 15, 2019 3629 3656 3605 3634 0 +7.23(+0.20%)
Apr 12, 2019 3648 3675 3582 3626 0 -3.69(-0.10%)
Apr 11, 2019 3606 3646 3583 3630 0 +23.41(+0.65%)
Apr 10, 2019 3574 3618 3548 3607 0 +84.56(+2.40%)
Apr 09, 2019 3528 3570 3497 3522 0 -22.06(-0.62%)
Apr 08, 2019 3534 3571 3494 3544 0 -6.37(-0.18%)
Apr 05, 2019 3511 3570 3500 3551 0 +53.16(+1.52%)
Apr 04, 2019 3472 3509 3431 3497 0 +28.95(+0.83%)
Apr 03, 2019 3429 3523 3402 3469 0 +95.52(+2.83%)
Apr 02, 2019 3388 3396 3344 3373 0 -11.55(-0.34%)
Apr 01, 2019 3355 3397 3339 3385 0 +54.22(+1.63%)
Mar 29, 2019 3362 3387 3313 3330 0 -10.98(-0.33%)
Mar 28, 2019 3335 3367 3288 3341 0 +19.66(+0.59%)
Mar 27, 2019 3309 3344 3295 3322 0 +21.12(+0.64%)
Mar 26, 2019 3290 3332 3271 3301 0 +34.81(+1.07%)
Mar 25, 2019 3232 3294 3221 3266 0 +30.40(+0.94%)
Mar 22, 2019 3339 3357 3228 3235 0 -121.56(-3.62%)
Mar 21, 2019 3324 3393 3306 3357 0 +28.51(+0.86%)
Mar 20, 2019 3387 3404 3295 3328 0 -71.19(-2.09%)
Mar 19, 2019 3457 3469 3384 3400 0 -47.32(-1.37%)
Mar 18, 2019 3442 3465 3417 3447 0 +6.55(+0.19%)
Mar 15, 2019 3457 3485 3427 3440 0 -16.03(-0.46%)
Mar 14, 2019 3475 3482 3439 3456 0 -35.05(-1.00%)
Mar 13, 2019 3497 3529 3467 3491 0 +3.32(+0.10%)
Mar 12, 2019 3487 3508 3450 3488 0 +3.32(+0.10%)
Mar 11, 2019 3475 3507 3448 3485 0 +11.43(+0.33%)
Mar 08, 2019 3471 3507 3443 3473 0 -26.04(-0.74%)
Mar 07, 2019 3520 3542 3466 3499 0 -24.44(-0.69%)
Mar 06, 2019 3571 3584 3515 3524 0 -19.02(-0.54%)
Mar 05, 2019 3575 3593 3537 3543 0 -44.55(-1.24%)
Mar 04, 2019 3592 3618 3543 3587 0 +4.26(+0.12%)
Mar 01, 2019 3575 3601 3540 3583 0 +41.82(+1.18%)
Feb 28, 2019 3554 3579 3524 3541 0 -20.96(-0.59%)
Feb 27, 2019 3582 3600 3542 3562 0 -22.96(-0.64%)
Feb 26, 2019 3591 3621 3561 3585 0 -17.89(-0.50%)
Feb 25, 2019 3594 3643 3586 3603 0 +26.64(+0.74%)
Feb 22, 2019 3564 3602 3538 3576 0 +27.79(+0.78%)
Feb 21, 2019 3537 3576 3513 3549 0 +52.66(+1.51%)
Feb 20, 2019 3478 3526 3444 3496 0 +40.02(+1.16%)
Feb 19, 2019 3435 3484 3408 3456 0 +10.13(+0.29%)
Feb 15, 2019 3413 3468 3385 3446 0 +48.43(+1.43%)
Feb 14, 2019 3370 3450 3343 3397 0 +5.30(+0.16%)
Feb 13, 2019 3417 3438 3360 3392 0 -14.67(-0.43%)
Feb 12, 2019 3322 3421 3312 3407 0 +110.26(+3.34%)
Feb 11, 2019 3295 3330 3259 3297 0 +8.40(+0.26%)
Feb 08, 2019 3270 3313 3242 3288 0 +4.85(+0.15%)
Feb 07, 2019 3302 3324 3246 3283 0 -40.56(-1.22%)
Feb 06, 2019 3320 3361 3286 3324 0 -15.90(-0.48%)
Feb 05, 2019 3264 3379 3222 3340 0 +129.72(+4.04%)
Feb 04, 2019 3203 3238 3183 3210 0 +1.96(+0.06%)
Feb 01, 2019 3194 3228 3172 3208 0 +18.64(+0.58%)
Jan 31, 2019 3145 3213 3120 3189 0 +43.68(+1.39%)
Jan 30, 2019 3156 3169 3095 3146 0 +8.62(+0.27%)
Jan 29, 2019 3110 3153 3070 3137 0 +19.76(+0.63%)
Jan 28, 2019 3130 3160 3066 3117 0 -31.18(-0.99%)
Jan 25, 2019 3143 3185 3126 3149 0 +34.38(+1.10%)
Jan 24, 2019 3068 3134 3061 3114 0 +47.90(+1.56%)
Jan 23, 2019 3086 3111 3030 3066 0 -12.21(-0.40%)
Jan 22, 2019 3126 3139 3053 3079 0 -67.54(-2.15%)
Jan 18, 2019 3133 3178 3104 3146 0 +43.36(+1.40%)
Jan 17, 2019 3051 3123 3041 3103 0 +38.80(+1.27%)
Jan 16, 2019 3072 3120 3045 3064 0 -4.14(-0.13%)
Jan 15, 2019 3093 3106 3029 3068 0 -21.21(-0.69%)
Jan 14, 2019 3069 3113 3042 3089 0 +5.86(+0.19%)
Jan 11, 2019 3067 3104 3032 3083 0 +1.18(+0.04%)
Jan 10, 2019 3014 3112 2990 3082 0 +49.83(+1.64%)
Jan 09, 2019 3091 3140 2987 3032 0 -16.45(-0.54%)
Jan 08, 2019 3009 3079 2971 3049 0 +70.95(+2.38%)
Jan 07, 2019 2934 3016 2902 2978 0 +71.08(+2.45%)
Jan 04, 2019 2836 2929 2831 2907 0 +102.63(+3.66%)
Jan 03, 2019 2847 2861 2771 2804 0 -62.12(-2.17%)
Jan 02, 2019 2806 2893 2773 2866 0 +20.16(+0.71%)
Dec 31, 2018 2848 2868 2789 2846 0 +7.64(+0.27%)
Dec 28, 2018 2840 2891 2805 2838 0 +0.22(+0.01%)
Dec 27, 2018 2760 2843 2719 2838 0 +42.06(+1.50%)
Dec 26, 2018 2688 2802 2638 2796 0 +124.34(+4.65%)
Dec 24, 2018 2717 2740 2649 2672 0 -58.70(-2.15%)
Dec 21, 2018 2822 2866 2717 2731 0 -87.25(-3.10%)
Dec 20, 2018 2822 2886 2774 2818 0 -9.88(-0.35%)
Dec 19, 2018 2930 2977 2803 2828 0 -98.95(-3.38%)
Dec 18, 2018 2927 2986 2891 2927 0 +23.56(+0.81%)
Dec 17, 2018 2929 2997 2871 2903 0 -28.45(-0.97%)
Dec 14, 2018 2927 3006 2895 2932 0 -30.09(-1.02%)
Dec 13, 2018 3016 3040 2947 2962 0 -52.03(-1.73%)
Dec 12, 2018 3033 3075 2992 3014 0 +17.35(+0.58%)
Dec 11, 2018 3067 3109 2978 2996 0 -19.55(-0.65%)
Dec 10, 2018 3038 3075 2971 3016 0 -24.88(-0.82%)
Dec 07, 2018 3100 3154 3014 3041 0 -71.85(-2.31%)
Dec 06, 2018 3036 3120 2961 3113 0 +36.21(+1.18%)
Dec 04, 2018 3249 3272 3063 3076 0 -182.42(-5.60%)
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.