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 (%)
Jan 31, 2013 2185 2212 2163 2182 0 -8.90(-0.41%)
Jan 30, 2013 2211 2228 2178 2191 0 -21.24(-0.96%)
Jan 29, 2013 2215 2233 2190 2212 0 -4.06(-0.18%)
Jan 28, 2013 2214 2233 2177 2216 0 -6.62(-0.30%)
Jan 25, 2013 2228 2265 2190 2222 0 -3.97(-0.18%)
Jan 24, 2013 2191 2255 2174 2226 0 +42.41(+1.94%)
Jan 23, 2013 2191 2216 2162 2184 0 +5.43(+0.25%)
Jan 22, 2013 2158 2189 2139 2179 0 +21.64(+1.00%)
Jan 18, 2013 2157 2157 2157 0 -5.38(-0.25%)
Jan 17, 2013 2145 2177 2132 2162 0 +28.05(+1.31%)
Jan 16, 2013 2134 2153 2112 2134 0 -6.50(-0.30%)
Jan 15, 2013 2109 2154 2095 2141 0 +22.10(+1.04%)
Jan 14, 2013 2117 2146 2100 2119 0 -6.66(-0.31%)
Jan 12, 2013 2116 2138 2090 2125 0 +0.00(+0.00%)
Jan 11, 2013 2116 2138 2090 2125 0 +12.06(+0.57%)
Jan 10, 2013 2100 2127 2080 2113 0 +24.91(+1.19%)
Jan 09, 2013 2086 2115 2070 2088 0 +9.03(+0.43%)
Jan 08, 2013 2072 2097 2038 2079 0 -26.23(-1.25%)
Jan 07, 2013 2125 2145 2090 2106 0 -28.46(-1.33%)
Jan 04, 2013 2125 2152 2102 2134 0 +14.64(+0.69%)
Jan 03, 2013 2111 2166 2090 2119 0 +13.67(+0.65%)
Jan 02, 2013 2107 2123 2057 2106 0 +58.79(+2.87%)
Dec 31, 2012 2047 2047 2047 0 +60.86(+3.06%)
Dec 28, 2012 1982 2007 1964 1986 0 -8.04(-0.40%)
Dec 27, 2012 2003 2017 1959 1994 0 -4.86(-0.24%)
Dec 26, 2012 2010 2037 1987 1999 0 -9.42(-0.47%)
Dec 24, 2012 2008 2008 2008 0 -16.47(-0.81%)
Dec 21, 2012 2028 2064 1993 2025 0 -24.00(-1.17%)
Dec 20, 2012 2036 2062 2019 2049 0 +6.88(+0.34%)
Dec 19, 2012 2050 2072 2024 2042 0 -6.59(-0.32%)
Dec 18, 2012 2013 2065 2002 2049 0 +39.21(+1.95%)
Dec 17, 2012 1979 2023 1964 2009 0 +36.93(+1.87%)
Dec 14, 2012 1989 2007 1957 1972 0 -28.71(-1.43%)
Dec 13, 2012 1981 2033 1965 2001 0 +15.06(+0.76%)
Dec 12, 2012 1996 2023 1972 1986 0 -2.48(-0.12%)
Dec 11, 2012 2000 2014 1971 1989 0 +0.94(+0.05%)
Dec 10, 2012 1976 2006 1959 1988 0 +9.75(+0.49%)
Dec 07, 2012 1995 2009 1962 1978 0 -6.42(-0.32%)
Dec 06, 2012 1979 1998 1943 1984 0 -1.40(-0.07%)
Dec 05, 2012 1998 2033 1936 1986 0 -56.13(-2.75%)
Dec 04, 2012 2017 2055 1996 2042 0 +7.39(+0.36%)
Nov 30, 2012 2015 2047 1994 2034 0 +24.17(+1.20%)
Nov 29, 2012 2008 2038 1978 2010 0 -7.93(-0.39%)
Nov 28, 2012 2010 2028 1972 2018 0 +0.18(+0.01%)
Nov 27, 2012 2019 2048 2005 2018 0 -2.47(-0.12%)
Nov 26, 2012 2016 2045 1995 2020 0 -0.39(-0.02%)
Nov 24, 2012 1992 2036 1986 2021 0 +0.00(+0.00%)
Nov 23, 2012 1992 2036 1986 2021 0 +36.08(+1.82%)
Nov 21, 2012 1985 1985 1985 0 +10.62(+0.54%)
Nov 20, 2012 1963 1985 1939 1974 0 +8.92(+0.45%)
Nov 19, 2012 1958 2012 1939 1965 0 +32.21(+1.67%)
Nov 16, 2012 1920 1949 1894 1933 0 +13.54(+0.71%)
Nov 15, 2012 1923 1948 1891 1919 0 -5.31(-0.28%)
Nov 14, 2012 1967 1980 1916 1925 0 -35.87(-1.83%)
Nov 13, 2012 1961 1990 1943 1961 0 -7.54(-0.38%)
Nov 12, 2012 1997 2011 1963 1968 0 -24.23(-1.22%)
Nov 09, 2012 1977 2019 1949 1992 0 +7.50(+0.38%)
Nov 08, 2012 2028 2045 1975 1985 0 -44.06(-2.17%)
Nov 07, 2012 2035 2060 1988 2029 0 -39.87(-1.93%)
Nov 06, 2012 2061 2089 2047 2069 0 -1.79(-0.09%)
Nov 05, 2012 2028 2084 2030 2071 0 +21.29(+1.04%)
Nov 02, 2012 2078 2105 2044 2049 0 -36.07(-1.73%)
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.