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 (%)
Sep 30, 2011 1738 1758 1690 1694 0 -67.01(-3.81%)
Sep 29, 2011 1798 1814 1712 1761 0 -2.37(-0.13%)
Sep 28, 2011 1826 1842 1757 1763 0 -58.16(-3.19%)
Sep 27, 2011 1839 1870 1807 1821 0 +24.46(+1.36%)
Sep 26, 2011 1760 1803 1721 1797 0 +52.20(+2.99%)
Sep 23, 2011 1714 1767 1721 1745 0 +13.62(+0.79%)
Sep 22, 2011 1730 1766 1694 1731 0 -53.16(-2.98%)
Sep 21, 2011 1840 1860 1780 1784 0 -58.67(-3.18%)
Sep 20, 2011 1878 1897 1838 1843 0 -29.82(-1.59%)
Sep 19, 2011 1849 1889 1828 1873 0 -12.34(-0.65%)
Sep 16, 2011 1899 1923 1867 1885 0 -2.20(-0.12%)
Sep 15, 2011 1903 1912 1860 1887 0 +0.09(+0.00%)
Sep 14, 2011 1843 1911 1822 1887 0 +53.89(+2.94%)
Sep 13, 2011 1786 1848 1769 1833 0 +48.45(+2.71%)
Sep 12, 2011 1753 1797 1732 1785 0 +7.54(+0.42%)
Sep 09, 2011 1809 1820 1756 1777 0 -51.21(-2.80%)
Sep 08, 2011 1850 1883 1816 1828 0 -35.49(-1.90%)
Sep 07, 2011 1814 1869 1804 1864 0 +81.52(+4.57%)
Sep 06, 2011 1744 1794 1717 1782 0 -3.89(-0.22%)
Sep 02, 2011 1786 1786 1786 0 -65.04(-3.51%)
Sep 01, 2011 1870 1898 1841 1851 0 -23.21(-1.24%)
Aug 31, 2011 1880 1911 1846 1875 0 +7.14(+0.38%)
Aug 30, 2011 1847 1885 1823 1867 0 +12.19(+0.66%)
Aug 29, 2011 1803 1859 1796 1855 0 +71.76(+4.02%)
Aug 26, 2011 1722 1802 1701 1784 0 +44.12(+2.54%)
Aug 25, 2011 1772 1785 1722 1739 0 -24.81(-1.41%)
Aug 24, 2011 1714 1776 1699 1764 0 +44.19(+2.57%)
Aug 23, 2011 1670 1725 1652 1720 0 +55.77(+3.35%)
Aug 22, 2011 1701 1714 1650 1664 0 -0.71(-0.04%)
Aug 19, 2011 1670 1732 1648 1665 0 -30.23(-1.78%)
Aug 18, 2011 1741 1752 1670 1695 0 -99.74(-5.56%)
Aug 17, 2011 1839 1851 1782 1795 0 -31.68(-1.73%)
Aug 16, 2011 1835 1854 1807 1827 0 -32.14(-1.73%)
Aug 15, 2011 1825 1863 1808 1859 0 +49.40(+2.73%)
Aug 12, 2011 1794 1829 1759 1809 0 +22.79(+1.28%)
Aug 11, 2011 1721 1811 1703 1787 0 +71.17(+4.15%)
Aug 10, 2011 1714 1775 1689 1715 0 -43.14(-2.45%)
Aug 09, 2011 1745 1770 1651 1759 0 +96.04(+5.78%)
Aug 08, 2011 1744 1783 1646 1662 0 -151.79(-8.37%)
Aug 05, 2011 1818 1854 1764 1814 0 +14.22(+0.79%)
Aug 04, 2011 1923 1940 1783 1800 0 -148.40(-7.62%)
Aug 03, 2011 1924 1974 1892 1948 0 +24.16(+1.26%)
Aug 02, 2011 1983 2008 1918 1924 0 -76.78(-3.84%)
Aug 01, 2011 2034 2056 1976 2001 0 -27.49(-1.36%)
Jul 29, 2011 2006 2061 1983 2029 0 +3.91(+0.19%)
Jul 28, 2011 2052 2077 2016 2025 0 -28.73(-1.40%)
Jul 27, 2011 2086 2110 2031 2053 0 -3.24(-0.16%)
Jul 26, 2011 2077 2086 2044 2057 0 -26.91(-1.29%)
Jul 25, 2011 2071 2102 2057 2084 0 -10.07(-0.48%)
Jul 22, 2011 2094 2103 2081 2094 0 -3.22(-0.15%)
Jul 21, 2011 2091 2117 2071 2097 0 +16.78(+0.81%)
Jul 20, 2011 2093 2103 2058 2080 0 -10.31(-0.49%)
Jul 19, 2011 2061 2100 2054 2090 0 +37.68(+1.84%)
Jul 18, 2011 2068 2077 2035 2053 0 -25.49(-1.23%)
Jul 15, 2011 2081 2092 2052 2078 0 +4.90(+0.24%)
Jul 14, 2011 2104 2117 2060 2073 0 -27.21(-1.30%)
Jul 13, 2011 2108 2134 2088 2100 0 +5.34(+0.25%)
Jul 12, 2011 2111 2124 2090 2095 0 -25.11(-1.18%)
Jul 11, 2011 2137 2154 2109 2120 0 -47.39(-2.19%)
Jul 08, 2011 2155 2175 2130 2168 0 -17.33(-0.79%)
Jul 07, 2011 2186 2213 2172 2185 0 +12.55(+0.58%)
Jul 06, 2011 2166 2182 2145 2172 0 +3.99(+0.18%)
Jul 05, 2011 2166 2186 2150 2168 0 +2.14(+0.10%)
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.