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 (%)
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%)
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.