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, 2013 2827 2849 2798 2827 0 +5.48(+0.19%)
Nov 27, 2013 2821 2821 2821 0 +3.76(+0.13%)
Nov 26, 2013 2777 2834 2770 2818 0 +43.81(+1.58%)
Nov 25, 2013 2781 2800 2748 2774 0 -2.08(-0.07%)
Nov 22, 2013 2769 2791 2744 2776 0 +8.16(+0.29%)
Nov 21, 2013 2711 2776 2695 2768 0 +67.85(+2.51%)
Nov 20, 2013 2728 2771 2672 2700 0 +2.93(+0.11%)
Nov 19, 2013 2712 2742 2677 2697 0 -13.98(-0.52%)
Nov 18, 2013 2727 2760 2693 2711 0 -9.57(-0.35%)
Nov 15, 2013 2703 2736 2686 2720 0 +13.03(+0.48%)
Nov 14, 2013 2694 2724 2673 2707 0 +48.78(+1.83%)
Nov 12, 2013 2638 2675 2624 2659 0 +7.50(+0.28%)
Nov 11, 2013 2626 2668 2608 2651 0 +11.44(+0.43%)
Nov 08, 2013 2607 2659 2587 2640 0 +31.16(+1.19%)
Nov 07, 2013 2644 2692 2593 2609 0 +27.70(+1.07%)
Nov 06, 2013 2588 2599 2562 2581 0 +5.99(+0.23%)
Nov 05, 2013 2575 2594 2549 2575 0 -13.94(-0.54%)
Nov 04, 2013 2560 2613 2544 2589 0 +38.50(+1.51%)
Nov 01, 2013 2548 2577 2511 2550 0 +0.79(+0.03%)
Oct 31, 2013 2577 2589 2536 2550 0 -33.06(-1.28%)
Oct 30, 2013 2606 2629 2564 2583 0 -21.07(-0.81%)
Oct 29, 2013 2589 2618 2557 2604 0 +21.92(+0.85%)
Oct 28, 2013 2606 2620 2566 2582 0 -29.21(-1.12%)
Oct 25, 2013 2627 2646 2581 2611 0 -7.08(-0.27%)
Oct 24, 2013 2566 2639 2549 2618 0 +14.75(+0.57%)
Oct 23, 2013 2576 2637 2571 2603 0 +14.06(+0.54%)
Oct 22, 2013 2567 2606 2540 2589 0 +36.91(+1.45%)
Oct 21, 2013 2542 2575 2516 2552 0 +11.99(+0.47%)
Oct 18, 2013 2526 2554 2494 2540 0 +29.90(+1.19%)
Oct 17, 2013 2479 2520 2455 2510 0 -55.86(-2.18%)
Oct 16, 2013 2578 2599 2541 2566 0 +7.83(+0.31%)
Oct 15, 2013 2609 2619 2533 2558 0 -62.90(-2.40%)
Oct 14, 2013 2603 2635 2574 2621 0 -0.75(-0.03%)
Oct 11, 2013 2583 2634 2565 2622 0 +27.22(+1.05%)
Oct 10, 2013 2588 2619 2554 2595 0 +41.14(+1.61%)
Oct 09, 2013 2564 2593 2513 2554 0 -2.10(-0.08%)
Oct 08, 2013 2615 2640 2549 2556 0 -61.56(-2.35%)
Oct 07, 2013 2616 2653 2592 2617 0 -25.00(-0.95%)
Oct 04, 2013 2622 2665 2594 2642 0 +29.69(+1.14%)
Oct 03, 2013 2643 2653 2579 2613 0 -31.32(-1.18%)
Oct 02, 2013 2669 2686 2612 2644 0 -49.33(-1.83%)
Oct 01, 2013 2618 2708 2610 2693 0 +80.97(+3.10%)
Sep 27, 2013 2615 2641 2593 2612 0 -23.09(-0.88%)
Sep 26, 2013 2629 2659 2598 2635 0 +15.31(+0.58%)
Sep 25, 2013 2613 2653 2595 2620 0 +10.86(+0.42%)
Sep 24, 2013 2600 2647 2578 2609 0 +12.53(+0.48%)
Sep 23, 2013 2619 2632 2574 2597 0 -25.44(-0.97%)
Sep 20, 2013 2654 2674 2604 2622 0 -26.52(-1.00%)
Sep 19, 2013 2686 2713 2630 2649 0 -36.26(-1.35%)
Sep 18, 2013 2610 2704 2579 2685 0 +62.44(+2.38%)
Sep 17, 2013 2586 2634 2579 2623 0 +35.15(+1.36%)
Sep 16, 2013 2628 2634 2576 2587 0 -3.69(-0.14%)
Sep 13, 2013 2589 2613 2562 2591 0 +2.56(+0.10%)
Sep 12, 2013 2598 2626 2577 2589 0 -14.29(-0.55%)
Sep 11, 2013 2585 2618 2546 2603 0 +10.29(+0.40%)
Sep 10, 2013 2607 2637 2545 2593 0 +5.38(+0.21%)
Sep 09, 2013 2532 2605 2526 2587 0 +66.48(+2.64%)
Sep 06, 2013 2498 2561 2464 2521 0 -2.03(-0.08%)
Sep 05, 2013 2506 2537 2492 2523 0 +12.23(+0.49%)
Sep 04, 2013 2456 2521 2445 2510 0 +58.12(+2.37%)
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.