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 (%)
Feb 27, 2009 724.34 740.36 707.11 714.26 0 -21.49(-2.92%)
Feb 26, 2009 762.35 770.34 731.28 735.75 0 -16.34(-2.17%)
Feb 25, 2009 781.85 785.90 733.02 752.09 0 -29.91(-3.82%)
Feb 24, 2009 764.23 791.86 746.58 782.00 0 +28.11(+3.73%)
Feb 23, 2009 793.75 803.29 750.35 753.89 0 -32.71(-4.16%)
Feb 20, 2009 799.91 809.10 769.48 786.60 0 -26.26(-3.23%)
Feb 19, 2009 829.00 841.01 802.42 812.86 0 -6.76(-0.82%)
Feb 18, 2009 848.93 854.21 808.54 819.61 0 -13.56(-1.63%)
Feb 17, 2009 847.64 855.03 826.12 833.18 0 -41.50(-4.74%)
Feb 16, 2009 885.69 898.15 868.13 874.67 0 +0.00(+0.00%)
Feb 13, 2009 885.69 898.15 868.13 874.67 0 -12.73(-1.43%)
Feb 12, 2009 875.99 895.82 846.74 887.40 0 -4.00(-0.45%)
Feb 11, 2009 892.13 908.52 876.97 891.40 0 +2.80(+0.31%)
Feb 10, 2009 929.22 949.89 880.19 888.60 0 -46.47(-4.97%)
Feb 09, 2009 943.87 954.11 915.41 935.07 0 -15.68(-1.65%)
Feb 06, 2009 903.75 964.26 893.10 950.75 0 +44.97(+4.97%)
Feb 05, 2009 870.32 914.10 851.13 905.78 0 +26.32(+2.99%)
Feb 04, 2009 900.70 910.64 866.24 879.46 0 -19.25(-2.14%)
Feb 03, 2009 892.28 908.75 870.76 898.71 0 +12.04(+1.36%)
Feb 02, 2009 887.49 900.20 866.66 886.67 0 -7.27(-0.81%)
Jan 30, 2009 940.75 946.22 887.13 893.94 0 -41.15(-4.40%)
Jan 29, 2009 969.53 987.49 927.78 935.09 0 -82.30(-8.09%)
Jan 28, 2009 1014 1040 1002 1017 0 +19.09(+1.91%)
Jan 27, 2009 990.14 1012 976.44 998.30 0 +30.00(+3.10%)
Jan 26, 2009 963.37 989.89 949.32 968.31 0 +10.76(+1.12%)
Jan 23, 2009 944.51 982.13 924.04 957.54 0 -6.92(-0.72%)
Jan 22, 2009 978.59 992.18 946.07 964.46 0 -30.55(-3.07%)
Jan 21, 2009 980.85 1001 948.84 995.01 0 +25.80(+2.66%)
Jan 20, 2009 1025 1035 961.65 969.21 0 -212.91(-18.01%)
Jan 19, 2009 1026 1195 998.80 1182 0 +154.48(+15.03%)
Jan 16, 2009 1025 1037 988.86 1028 0 +15.29(+1.51%)
Jan 15, 2009 1005 1027 976.64 1012 0 +4.93(+0.49%)
Jan 14, 2009 1031 1036 988.98 1007 0 -29.61(-2.86%)
Jan 13, 2009 1049 1060 1018 1037 0 -9.64(-0.92%)
Jan 12, 2009 1059 1071 1035 1047 0 -14.70(-1.39%)
Jan 09, 2009 1089 1096 1050 1061 0 -25.68(-2.36%)
Jan 08, 2009 1082 1095 1058 1087 0 -1.03(-0.09%)
Jan 07, 2009 1098 1120 1074 1088 0 -29.11(-2.61%)
Jan 06, 2009 1126 1143 1087 1117 0 -0.93(-0.08%)
Jan 05, 2009 1120 1140 1094 1118 0 -3.69(-0.33%)
Jan 02, 2009 1094 1134 1075 1122 0 +30.69(+2.81%)
Jan 01, 2009 1060 1100 1052 1091 0 +0.00(+0.00%)
Dec 31, 2008 1060 1100 1052 1091 0 +29.34(+2.76%)
Dec 30, 2008 1043 1067 1031 1062 0 +23.25(+2.24%)
Dec 29, 2008 1052 1061 1022 1039 0 -15.22(-1.44%)
Dec 26, 2008 1035 1059 1025 1054 0 +24.28(+2.36%)
Dec 25, 2008 1040 1050 1017 1029 0 +0.00(+0.00%)
Dec 24, 2008 1040 1050 1017 1029 0 +4.36(+0.43%)
Dec 23, 2008 1040 1057 1012 1025 0 -7.73(-0.75%)
Dec 22, 2008 1051 1067 1006 1033 0 -17.81(-1.70%)
Dec 19, 2008 1071 1104 1037 1051 0 -8.41(-0.79%)
Dec 18, 2008 1069 1096 1039 1059 0 -11.07(-1.03%)
Dec 17, 2008 1049 1091 1031 1070 0 -21.64(-1.98%)
Dec 16, 2008 1038 1104 1026 1092 0 +66.98(+6.54%)
Dec 15, 2008 1049 1059 1000 1025 0 -24.73(-2.36%)
Dec 12, 2008 1008 1067 995.73 1050 0 +17.52(+1.70%)
Dec 11, 2008 1079 1088 1015 1032 0 -58.76(-5.39%)
Dec 10, 2008 1079 1104 1057 1091 0 +16.10(+1.50%)
Dec 09, 2008 1085 1122 1058 1075 0 -14.27(-1.31%)
Dec 08, 2008 1072 1116 1052 1089 0 +39.44(+3.76%)
Dec 05, 2008 990.00 1059 966.12 1049 0 +46.42(+4.63%)
Dec 04, 2008 996.26 1054 979.89 1003 0 -7.47(-0.74%)
Dec 03, 2008 981.90 1024 941.16 1011 0 +34.05(+3.49%)
Dec 02, 2008 943.28 985.47 925.16 976.49 0 +44.03(+4.72%)
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.