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 30, 2016 4629 4646 4570 4584 0 -33.14(-0.72%)
Nov 29, 2016 4608 4657 4592 4617 0 +16.55(+0.36%)
Nov 28, 2016 4692 4703 4578 4601 0 -114.51(-2.43%)
Nov 25, 2016 4671 4731 4658 4715 0 +52.00(+1.12%)
Nov 23, 2016 4663 4663 4663 4663 0 +8.68(+0.19%)
Nov 22, 2016 4634 4666 4586 4654 0 +39.07(+0.85%)
Nov 21, 2016 4572 4625 4537 4615 0 +51.18(+1.12%)
Nov 18, 2016 4592 4627 4522 4564 0 -27.80(-0.61%)
Nov 17, 2016 4617 4669 4562 4592 0 -12.00(-0.26%)
Nov 16, 2016 4623 4672 4567 4604 0 -27.75(-0.60%)
Nov 15, 2016 4644 4690 4573 4632 0 -12.23(-0.26%)
Nov 14, 2016 4559 4667 4534 4644 0 +107.25(+2.36%)
Nov 11, 2016 4504 4572 4457 4537 0 +12.99(+0.29%)
Nov 10, 2016 4373 4570 4349 4524 0 +175.27(+4.03%)
Nov 09, 2016 4144 4387 4126 4349 0 +142.02(+3.38%)
Nov 08, 2016 4136 4234 4107 4206 0 +54.67(+1.32%)
Nov 07, 2016 4185 4221 4124 4152 0 +42.97(+1.05%)
Nov 04, 2016 4039 4166 4031 4109 0 +77.13(+1.91%)
Nov 03, 2016 4050 4083 4004 4032 0 -5.14(-0.13%)
Nov 02, 2016 4062 4112 4014 4037 0 -29.61(-0.73%)
Nov 01, 2016 4108 4143 4041 4066 0 -43.67(-1.06%)
Oct 31, 2016 4131 4148 4086 4110 0 +4.09(+0.10%)
Oct 28, 2016 4092 4178 4053 4106 0 +20.98(+0.51%)
Oct 27, 2016 4151 4196 4050 4085 0 -18.92(-0.46%)
Oct 26, 2016 4126 4159 4075 4104 0 -35.37(-0.85%)
Oct 25, 2016 4168 4193 4091 4139 0 -54.81(-1.31%)
Oct 24, 2016 4202 4240 4161 4194 0 +17.57(+0.42%)
Oct 21, 2016 4178 4211 4143 4177 0 -58.50(-1.38%)
Oct 20, 2016 4249 4277 4189 4235 0 -75.15(-1.74%)
Oct 19, 2016 4320 4349 4269 4310 0 -9.48(-0.22%)
Oct 18, 2016 4305 4347 4260 4320 0 +61.41(+1.44%)
Oct 17, 2016 4298 4325 4246 4258 0 -45.24(-1.05%)
Oct 14, 2016 4293 4344 4274 4304 0 +38.10(+0.89%)
Oct 13, 2016 4251 4303 4230 4265 0 -16.20(-0.38%)
Oct 12, 2016 4243 4305 4220 4282 0 +42.70(+1.01%)
Oct 11, 2016 4290 4303 4219 4239 0 -54.04(-1.26%)
Oct 10, 2016 4280 4332 4261 4293 0 +22.31(+0.52%)
Oct 07, 2016 4272 4277 4256 4271 0 -46.33(-1.07%)
Oct 06, 2016 4272 4342 4245 4317 0 +26.12(+0.61%)
Oct 05, 2016 4209 4365 4158 4291 0 -70.59(-1.62%)
Oct 04, 2016 4437 4471 4335 4361 0 -393.91(-8.28%)
Sep 26, 2016 4791 4819 4734 4755 0 -61.38(-1.27%)
Sep 23, 2016 4841 4869 4785 4817 0 -41.18(-0.85%)
Sep 22, 2016 4862 4899 4825 4858 0 +34.79(+0.72%)
Sep 21, 2016 4746 4834 4719 4823 0 +96.17(+2.03%)
Sep 20, 2016 4842 4858 4715 4727 0 -96.07(-1.99%)
Sep 19, 2016 4794 4868 4787 4823 0 +51.27(+1.07%)
Sep 16, 2016 4814 4828 4763 4772 0 -64.13(-1.33%)
Sep 15, 2016 4779 4856 4748 4836 0 +56.79(+1.19%)
Sep 14, 2016 4789 4830 4757 4779 0 -9.76(-0.20%)
Sep 13, 2016 4813 4842 4722 4789 0 -79.74(-1.64%)
Sep 12, 2016 4791 4889 4760 4869 0 +46.28(+0.96%)
Sep 09, 2016 4994 5002 4805 4822 0 -204.36(-4.07%)
Sep 08, 2016 5044 5084 5008 5027 0 -36.34(-0.72%)
Sep 07, 2016 5040 5078 5007 5063 0 +18.39(+0.36%)
Sep 06, 2016 5034 5073 4969 5045 0 +20.69(+0.41%)
Sep 02, 2016 5024 5024 5024 5024 0 +10.26(+0.20%)
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.