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 (%)
Apr 30, 2010 1809 1825 1751 1753 0 -54.46(-3.01%)
Apr 29, 2010 1796 1828 1779 1808 0 +25.09(+1.41%)
Apr 28, 2010 1786 1806 1756 1783 0 +3.04(+0.17%)
Apr 27, 2010 1827 1839 1768 1780 0 -34.57(-1.91%)
Apr 26, 2010 1815 1841 1795 1814 0 +3.54(+0.20%)
Apr 23, 2010 1810 1834 1788 1811 0 +4.55(+0.25%)
Apr 22, 2010 1758 1815 1746 1806 0 +43.51(+2.47%)
Apr 21, 2010 1743 1774 1721 1763 0 +47.90(+2.79%)
Apr 20, 2010 1691 1721 1685 1715 0 +34.03(+2.02%)
Apr 19, 2010 1676 1696 1651 1681 0 -3.07(-0.18%)
Apr 16, 2010 1700 1712 1661 1684 0 -21.86(-1.28%)
Apr 15, 2010 1702 1724 1684 1706 0 +2.28(+0.13%)
Apr 14, 2010 1690 1709 1677 1703 0 +19.14(+1.14%)
Apr 13, 2010 1681 1705 1667 1684 0 +7.04(+0.42%)
Apr 12, 2010 1669 1685 1657 1677 0 +10.51(+0.63%)
Apr 09, 2010 1645 1675 1633 1667 0 +20.97(+1.27%)
Apr 08, 2010 1631 1653 1610 1646 0 +9.16(+0.56%)
Apr 07, 2010 1653 1660 1624 1637 0 -20.60(-1.24%)
Apr 06, 2010 1650 1663 1638 1657 0 +11.84(+0.72%)
Apr 05, 2010 1633 1663 1627 1645 0 +19.72(+1.21%)
Apr 01, 2010 1626 1626 1626 0 +26.10(+1.63%)
Mar 31, 2010 1612 1625 1589 1600 0 -18.86(-1.17%)
Mar 30, 2010 1622 1637 1599 1618 0 -1.20(-0.07%)
Mar 29, 2010 1617 1633 1602 1620 0 +11.18(+0.70%)
Mar 26, 2010 1614 1626 1594 1608 0 +0.05(+0.00%)
Mar 25, 2010 1621 1641 1601 1608 0 -2.29(-0.14%)
Mar 24, 2010 1626 1633 1602 1611 0 -20.91(-1.28%)
Mar 23, 2010 1610 1638 1601 1632 0 +23.71(+1.47%)
Mar 22, 2010 1580 1615 1566 1608 0 +18.24(+1.15%)
Mar 19, 2010 1634 1641 1584 1590 0 -34.44(-2.12%)
Mar 18, 2010 1623 1640 1612 1624 0 -2.16(-0.13%)
Mar 17, 2010 1628 1644 1613 1626 0 +6.40(+0.40%)
Mar 16, 2010 1586 1627 1592 1620 0 +18.97(+1.19%)
Mar 15, 2010 1588 1607 1579 1601 0 +5.73(+0.36%)
Mar 12, 2010 1598 1611 1572 1595 0 -3.90(-0.24%)
Mar 11, 2010 1592 1607 1577 1599 0 -6.31(-0.39%)
Mar 10, 2010 1577 1615 1565 1605 0 +29.27(+1.86%)
Mar 09, 2010 1561 1588 1550 1576 0 +11.71(+0.75%)
Mar 08, 2010 1563 1579 1549 1564 0 +5.65(+0.36%)
Mar 05, 2010 1531 1565 1519 1559 0 +37.82(+2.49%)
Mar 04, 2010 1518 1534 1498 1521 0 +4.19(+0.28%)
Mar 03, 2010 1481 1531 1491 1517 0 +28.18(+1.89%)
Mar 02, 2010 1483 1503 1470 1488 0 +13.42(+0.91%)
Mar 01, 2010 1450 1488 1445 1475 0 +30.12(+2.08%)
Feb 26, 2010 1439 1456 1425 1445 0 +2.27(+0.16%)
Feb 25, 2010 1417 1447 1407 1443 0 +4.42(+0.31%)
Feb 24, 2010 1418 1448 1414 1438 0 +10.28(+0.72%)
Feb 23, 2010 1446 1452 1415 1428 0 -20.62(-1.42%)
Feb 22, 2010 1454 1461 1438 1449 0 -3.09(-0.21%)
Feb 19, 2010 1445 1468 1431 1452 0 +2.94(+0.20%)
Feb 18, 2010 1429 1454 1422 1449 0 +13.92(+0.97%)
Feb 17, 2010 1399 1442 1405 1435 0 +23.37(+1.66%)
Feb 16, 2010 1360 1416 1374 1411 0 +38.93(+2.84%)
Feb 12, 2010 1373 1373 1373 0 +14.01(+1.03%)
Feb 11, 2010 1317 1366 1321 1359 0 +15.34(+1.14%)
Feb 10, 2010 1330 1367 1327 1343 0 -12.31(-0.91%)
Feb 09, 2010 1330 1371 1330 1355 0 +16.21(+1.21%)
Feb 08, 2010 1343 1364 1324 1339 0 -4.70(-0.35%)
Feb 05, 2010 1348 1362 1310 1344 0 -23.33(-1.71%)
Feb 04, 2010 1371 1406 1363 1367 0 -44.72(-3.17%)
Feb 03, 2010 1410 1428 1391 1412 0 -10.03(-0.71%)
Feb 02, 2010 1356 1432 1377 1422 0 +47.51(+3.46%)
Feb 01, 2010 1362 1390 1347 1375 0 +20.65(+1.53%)
Jan 29, 2010 1395 1409 1348 1354 0 -53.55(-3.80%)
Jan 28, 2010 1405 1428 1389 1407 0 +1.32(+0.09%)
Jan 27, 2010 1398 1413 1377 1406 0 -2.93(-0.21%)
Jan 26, 2010 1406 1425 1396 1409 0 -5.07(-0.36%)
Jan 25, 2010 1416 1429 1393 1414 0 +6.61(+0.47%)
Jan 22, 2010 1392 1438 1398 1408 0 -16.59(-1.16%)
Jan 21, 2010 1442 1459 1412 1424 0 -20.14(-1.39%)
Jan 20, 2010 1417 1455 1427 1444 0 -14.91(-1.02%)
Jan 19, 2010 1439 1466 1428 1459 0 +14.20(+0.98%)
Jan 15, 2010 1445 1445 1445 0 -12.00(-0.82%)
Jan 14, 2010 1428 1476 1442 1457 0 -10.08(-0.69%)
Jan 13, 2010 1451 1476 1439 1467 0 +20.73(+1.43%)
Jan 12, 2010 1452 1465 1433 1446 0 -18.62(-1.27%)
Jan 11, 2010 1468 1481 1448 1465 0 +2.44(+0.17%)
Jan 08, 2010 1432 1471 1441 1462 0 +5.66(+0.39%)
Jan 07, 2010 1408 1470 1424 1457 0 +20.00(+1.39%)
Jan 06, 2010 1428 1454 1415 1437 0 +22.96(+1.62%)
Jan 05, 2010 1408 1431 1387 1414 0 +7.73(+0.55%)
Jan 04, 2010 1408 1425 1393 1406 0 +11.58(+0.83%)
Dec 31, 2009 1395 1395 1395 0 -14.24(-1.01%)
Dec 30, 2009 1404 1423 1391 1409 0 -4.23(-0.30%)
Dec 29, 2009 1410 1422 1402 1413 0 +7.29(+0.52%)
Dec 28, 2009 1407 1419 1392 1406 0 -0.36(-0.03%)
Dec 24, 2009 1397 1411 1391 1406 0 +6.46(+0.46%)
Dec 23, 2009 1380 1408 1369 1400 0 +23.42(+1.70%)
Dec 22, 2009 1357 1386 1346 1376 0 +26.62(+1.97%)
Dec 21, 2009 1336 1362 1327 1350 0 +18.63(+1.40%)
Dec 18, 2009 1341 1345 1308 1331 0 -2.83(-0.21%)
Dec 17, 2009 1333 1351 1323 1334 0 -16.80(-1.24%)
Dec 16, 2009 1306 1362 1331 1351 0 +14.93(+1.12%)
Dec 15, 2009 1302 1354 1325 1336 0 -15.42(-1.14%)
Dec 14, 2009 1346 1357 1337 1351 0 +9.16(+0.68%)
Dec 11, 2009 1321 1350 1309 1342 0 +27.15(+2.06%)
Dec 10, 2009 1325 1336 1304 1315 0 -0.97(-0.07%)
Dec 09, 2009 1309 1323 1293 1316 0 +8.74(+0.67%)
Dec 08, 2009 1309 1323 1290 1307 0 -22.42(-1.69%)
Dec 07, 2009 1337 1348 1318 1329 0 -7.60(-0.57%)
Dec 04, 2009 1330 1352 1313 1337 0 +27.97(+2.14%)
Dec 03, 2009 1318 1336 1304 1309 0 -8.36(-0.63%)
Dec 02, 2009 1263 1331 1294 1317 0 +15.76(+1.21%)
Dec 01, 2009 1291 1319 1278 1302 0 +23.83(+1.86%)
Nov 30, 2009 1239 1287 1249 1278 0 -0.59(-0.05%)
Nov 27, 2009 1216 1294 1256 1278 0 -27.66(-2.12%)
Nov 25, 2009 1306 1306 1306 0 +10.45(+0.81%)
Nov 24, 2009 1261 1310 1274 1296 0 +3.03(+0.23%)
Nov 23, 2009 1285 1317 1277 1293 0 +22.67(+1.79%)
Nov 20, 2009 1265 1283 1247 1270 0 -0.94(-0.07%)
Nov 19, 2009 1253 1299 1251 1271 0 -33.53(-2.57%)
Nov 18, 2009 1295 1319 1276 1304 0 +1.79(+0.14%)
Nov 17, 2009 1264 1315 1282 1303 0 -6.92(-0.53%)
Nov 16, 2009 1258 1330 1290 1310 0 +18.41(+1.43%)
Nov 13, 2009 1289 1306 1274 1291 0 -3.46(-0.27%)
Nov 12, 2009 1317 1331 1289 1295 0 -26.20(-1.98%)
Nov 11, 2009 1327 1336 1308 1321 0 +9.03(+0.69%)
Nov 10, 2009 1301 1325 1292 1312 0 +6.70(+0.51%)
Nov 09, 2009 1293 1317 1282 1305 0 +24.73(+1.93%)
Nov 06, 2009 1278 1299 1263 1280 0 +3.93(+0.31%)
Nov 05, 2009 1250 1285 1242 1276 0 +34.62(+2.79%)
Nov 04, 2009 1268 1281 1236 1242 0 -18.24(-1.45%)
Nov 03, 2009 1240 1270 1230 1260 0 +11.15(+0.89%)
Nov 02, 2009 1264 1284 1229 1249 0 -8.61(-0.68%)
Oct 30, 2009 1290 1298 1241 1257 0 -39.67(-3.06%)
Oct 29, 2009 1274 1308 1262 1297 0 +35.86(+2.84%)
Oct 28, 2009 1321 1328 1253 1261 0 -65.77(-4.96%)
Oct 27, 2009 1346 1361 1315 1327 0 -18.00(-1.34%)
Oct 26, 2009 1389 1418 1335 1345 0 -44.63(-3.21%)
Oct 23, 2009 1398 1407 1378 1390 0 +13.74(+1.00%)
Oct 22, 2009 1343 1394 1325 1376 0 +26.72(+1.98%)
Oct 21, 2009 1326 1404 1345 1349 0 -19.90(-1.45%)
Oct 20, 2009 1358 1378 1353 1369 0 -32.03(-2.29%)
Oct 19, 2009 1349 1418 1373 1401 0 +14.87(+1.07%)
Oct 16, 2009 1353 1406 1362 1386 0 +2.07(+0.15%)
Oct 15, 2009 1336 1398 1365 1384 0 +0.26(+0.02%)
Oct 14, 2009 1337 1398 1364 1384 0 +19.99(+1.47%)
Oct 13, 2009 1311 1372 1339 1364 0 +9.65(+0.71%)
Oct 12, 2009 1365 1376 1344 1354 0 +15.50(+1.16%)
Oct 09, 2009 1338 1350 1318 1339 0 -0.76(-0.06%)
Oct 08, 2009 1329 1360 1313 1340 0 +24.51(+1.86%)
Oct 07, 2009 1318 1336 1297 1315 0 +3.89(+0.30%)
Oct 06, 2009 1297 1328 1288 1311 0 +22.00(+1.71%)
Oct 05, 2009 1269 1297 1256 1289 0 +27.57(+2.19%)
Oct 02, 2009 1256 1278 1229 1262 0 -7.84(-0.62%)
Oct 01, 2009 1329 1334 1263 1269 0 -63.86(-4.79%)
Sep 30, 2009 1356 1367 1304 1333 0 -18.31(-1.35%)
Sep 29, 2009 1296 1371 1325 1352 0 +19.69(+1.48%)
Sep 28, 2009 1306 1341 1299 1332 0 +28.76(+2.21%)
Sep 25, 2009 1270 1325 1291 1303 0 -10.36(-0.79%)
Sep 24, 2009 1309 1356 1298 1314 0 -29.38(-2.19%)
Sep 23, 2009 1336 1379 1338 1343 0 -27.78(-2.03%)
Sep 22, 2009 1372 1388 1353 1371 0 +6.69(+0.49%)
Sep 21, 2009 1374 1387 1347 1364 0 -20.72(-1.50%)
Sep 18, 2009 1361 1410 1345 1385 0 +33.66(+2.49%)
Sep 17, 2009 1325 1380 1336 1351 0 -1.36(-0.10%)
Sep 16, 2009 1297 1375 1316 1352 0 +45.02(+3.44%)
Sep 15, 2009 1263 1316 1282 1307 0 +4.62(+0.35%)
Sep 14, 2009 1236 1307 1260 1303 0 +14.96(+1.16%)
Sep 11, 2009 1250 1305 1266 1288 0 +2.10(+0.16%)
Sep 10, 2009 1225 1295 1248 1286 0 +21.63(+1.71%)
Sep 09, 2009 1202 1275 1233 1264 0 +23.58(+1.90%)
Sep 08, 2009 1230 1252 1216 1240 0 +19.15(+1.57%)
Sep 04, 2009 1221 1221 1221 0 +22.75(+1.90%)
Sep 03, 2009 1199 1209 1170 1199 0 +2.60(+0.22%)
Sep 02, 2009 1201 1216 1184 1196 0 -10.59(-0.88%)
Sep 01, 2009 1228 1261 1199 1207 0 -27.32(-2.21%)
Aug 31, 2009 1202 1256 1218 1234 0 -21.21(-1.69%)
Aug 28, 2009 1272 1286 1239 1255 0 -5.26(-0.42%)
Aug 27, 2009 1261 1270 1229 1260 0 -4.11(-0.33%)
Aug 26, 2009 1263 1289 1246 1264 0 -0.49(-0.04%)
Aug 25, 2009 1208 1286 1243 1265 0 +22.75(+1.83%)
Aug 24, 2009 1256 1277 1229 1242 0 -12.47(-0.99%)
Aug 21, 2009 1185 1268 1219 1255 0 +36.48(+2.99%)
Aug 20, 2009 1158 1230 1193 1218 0 +15.72(+1.31%)
Aug 19, 2009 1136 1212 1172 1202 0 +15.33(+1.29%)
Aug 18, 2009 1175 1199 1164 1187 0 +16.00(+1.37%)
Aug 17, 2009 1183 1193 1160 1171 0 -32.86(-2.73%)
Aug 14, 2009 1226 1233 1187 1204 0 -22.18(-1.81%)
Aug 13, 2009 1235 1243 1203 1226 0 +1.49(+0.12%)
Aug 12, 2009 1202 1244 1197 1225 0 +23.78(+1.98%)
Aug 11, 2009 1206 1216 1183 1201 0 -16.50(-1.36%)
Aug 10, 2009 1166 1229 1196 1217 0 -4.09(-0.33%)
Aug 07, 2009 1217 1238 1200 1222 0 +23.21(+1.94%)
Aug 06, 2009 1217 1231 1186 1198 0 -13.33(-1.10%)
Aug 05, 2009 1226 1237 1187 1212 0 -11.16(-0.91%)
Aug 04, 2009 1210 1235 1193 1223 0 +8.00(+0.66%)
Aug 03, 2009 1188 1223 1174 1215 0 +30.70(+2.59%)
Jul 31, 2009 1162 1199 1155 1184 0 +17.56(+1.51%)
Jul 30, 2009 1162 1189 1149 1167 0 +13.32(+1.16%)
Jul 29, 2009 1151 1170 1138 1153 0 -5.29(-0.46%)
Jul 28, 2009 1144 1166 1133 1159 0 +10.10(+0.88%)
Jul 27, 2009 1143 1164 1128 1148 0 -3.86(-0.33%)
Jul 24, 2009 1135 1160 1113 1152 0 -2.69(-0.23%)
Jul 23, 2009 1098 1166 1097 1155 0 +53.31(+4.84%)
Jul 22, 2009 1094 1121 1080 1102 0 +1.39(+0.13%)
Jul 21, 2009 1108 1119 1079 1100 0 +43.77(+4.14%)
Jun 26, 2009 1047 1067 1033 1056 0 +8.61(+0.82%)
Jun 25, 2009 1035 1054 1030 1048 0 +31.80(+3.13%)
Jun 24, 2009 1008 1037 991.36 1016 0 +14.65(+1.46%)
Jun 23, 2009 1002 1024 981.32 1001 0 -0.79(-0.08%)
Jun 22, 2009 1037 1046 994.61 1002 0 -42.58(-4.08%)
Jun 19, 2009 1049 1066 1029 1045 0 +23.10(+2.26%)
Jun 18, 2009 1031 1042 999.18 1022 0 -5.88(-0.57%)
Jun 17, 2009 1026 1048 1002 1028 0 +0.76(+0.07%)
Jun 16, 2009 1066 1075 1020 1027 0 -38.49(-3.61%)
Jun 15, 2009 1070 1077 1046 1065 0 -16.62(-1.54%)
Jun 12, 2009 1087 1092 1059 1082 0 -4.01(-0.37%)
Jun 11, 2009 1089 1110 1071 1086 0 -5.85(-0.54%)
Jun 10, 2009 1103 1113 1070 1092 0 -3.71(-0.34%)
Jun 09, 2009 1091 1107 1071 1096 0 +6.18(+0.57%)
Jun 08, 2009 1088 1105 1075 1089 0 +6.44(+0.59%)
Jun 05, 2009 1080 1100 1059 1083 0 +11.44(+1.07%)
Jun 04, 2009 1068 1078 1041 1071 0 +6.50(+0.61%)
Jun 03, 2009 1071 1083 1046 1065 0 -13.14(-1.22%)
Jun 02, 2009 1073 1096 1057 1078 0 -2.12(-0.20%)
Jun 01, 2009 1040 1091 1031 1080 0 +56.92(+5.56%)
May 29, 2009 1010 1029 997.55 1023 0 +20.47(+2.04%)
May 28, 2009 1016 1026 969.35 1003 0 -4.91(-0.49%)
May 27, 2009 1040 1054 999.23 1008 0 -33.70(-3.24%)
May 26, 2009 992.78 1050 987.65 1041 0 +43.59(+4.37%)
May 25, 2009 1012 1025 986.16 997.84 0 +0.00(+0.00%)
May 22, 2009 1012 1025 986.16 997.84 0 -14.68(-1.45%)
May 21, 2009 1028 1043 991.68 1013 0 -39.34(-3.74%)
May 20, 2009 1063 1091 1041 1052 0 -1.01(-0.10%)
May 19, 2009 1068 1075 1040 1053 0 -12.95(-1.22%)
May 18, 2009 1046 1077 1034 1066 0 +27.24(+2.62%)
May 15, 2009 1046 1077 1025 1039 0 -10.92(-1.04%)
May 14, 2009 1049 1087 1022 1050 0 -2.65(-0.25%)
May 13, 2009 1085 1105 1043 1052 0 -55.91(-5.05%)
May 12, 2009 1156 1177 1088 1108 0 -44.13(-3.83%)
May 11, 2009 1174 1186 1142 1152 0 -43.56(-3.64%)
May 08, 2009 1170 1205 1151 1196 0 +46.05(+4.01%)
May 07, 2009 1202 1229 1135 1150 0 -48.14(-4.02%)
May 06, 2009 1206 1220 1149 1198 0 +0.48(+0.04%)
May 05, 2009 1177 1213 1168 1197 0 +12.29(+1.04%)
May 04, 2009 1170 1198 1155 1185 0 +42.62(+3.73%)
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.