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, 2020 3811 3816 3692 3704 0 -112.21(-2.94%)
Jan 30, 2020 3776 3834 3754 3816 0 +2.94(+0.08%)
Jan 29, 2020 3858 3882 3806 3813 0 -19.71(-0.51%)
Jan 28, 2020 3807 3863 3767 3833 0 +56.80(+1.50%)
Jan 27, 2020 3755 3810 3706 3776 0 -36.69(-0.96%)
Jan 24, 2020 3863 3870 3781 3813 0 -38.82(-1.01%)
Jan 23, 2020 3837 3873 3785 3852 0 -3.72(-0.10%)
Jan 22, 2020 3867 3891 3828 3856 0 +7.93(+0.21%)
Jan 21, 2020 3831 3869 3802 3848 0 +2.16(+0.06%)
Jan 17, 2020 3862 3878 3825 3845 0 -2.37(-0.06%)
Jan 16, 2020 3849 3885 3817 3848 0 +26.03(+0.68%)
Jan 15, 2020 3779 3855 3774 3822 0 +38.49(+1.02%)
Jan 14, 2020 3787 3828 3753 3783 0 -8.56(-0.23%)
Jan 13, 2020 3753 3811 3735 3792 0 +44.03(+1.17%)
Jan 10, 2020 3769 3787 3725 3748 0 -24.99(-0.66%)
Jan 09, 2020 3855 3867 3751 3773 0 -170.41(-4.32%)
Jan 08, 2020 3904 3973 3893 3943 0 +38.76(+0.99%)
Jan 07, 2020 3932 3970 3874 3905 0 -34.53(-0.88%)
Jan 06, 2020 3892 3952 3865 3939 0 +21.70(+0.55%)
Jan 03, 2020 3892 3942 3867 3917 0 -28.21(-0.71%)
Jan 02, 2020 3977 3996 3900 3946 0 -8.57(-0.22%)
Dec 31, 2019 3949 3993 3935 3954 0 +0.51(+0.01%)
Dec 30, 2019 3975 3993 3936 3954 0 -21.09(-0.53%)
Dec 27, 2019 3983 4000 3956 3975 0 +2.13(+0.05%)
Dec 26, 2019 3964 3981 3929 3973 0 +10.34(+0.26%)
Dec 24, 2019 3956 3973 3923 3962 0 +8.48(+0.21%)
Dec 23, 2019 3979 3999 3925 3954 0 -24.27(-0.61%)
Dec 20, 2019 3990 4003 3940 3978 0 +3.52(+0.09%)
Dec 19, 2019 3977 4002 3941 3974 0 -4.51(-0.11%)
Dec 18, 2019 3967 3994 3933 3979 0 +14.63(+0.37%)
Dec 17, 2019 3916 3975 3891 3964 0 +51.38(+1.31%)
Dec 16, 2019 3888 3948 3866 3913 0 +45.64(+1.18%)
Dec 13, 2019 3901 3929 3822 3867 0 -38.90(-1.00%)
Dec 12, 2019 3883 3922 3864 3906 0 +20.62(+0.53%)
Dec 11, 2019 3889 3923 3851 3886 0 -2.39(-0.06%)
Dec 10, 2019 3884 3912 3856 3888 0 -26.79(-0.68%)
Dec 09, 2019 3932 3964 3895 3915 0 -30.19(-0.77%)
Dec 06, 2019 3934 3985 3908 3945 0 +40.78(+1.04%)
Dec 05, 2019 3854 3915 3845 3904 0 +56.62(+1.47%)
Dec 04, 2019 3836 3883 3822 3848 0 +28.78(+0.75%)
Dec 03, 2019 3828 3849 3776 3819 0 -50.25(-1.30%)
Dec 02, 2019 3900 3923 3818 3869 0 -22.48(-0.58%)
Nov 29, 2019 3914 3937 3877 3892 0 -35.61(-0.91%)
Nov 27, 2019 3940 3950 3885 3927 0 -1.00(-0.03%)
Nov 26, 2019 3913 3951 3885 3928 0 +23.98(+0.61%)
Nov 25, 2019 3863 3931 3849 3904 0 +64.40(+1.68%)
Nov 22, 2019 3832 3861 3805 3840 0 +16.56(+0.43%)
Nov 21, 2019 3876 3890 3791 3823 0 -85.84(-2.20%)
Nov 20, 2019 3917 3951 3887 3909 0 -18.48(-0.47%)
Nov 19, 2019 3969 3986 3911 3928 0 -53.85(-1.35%)
Nov 18, 2019 3946 3993 3917 3981 0 +25.80(+0.65%)
Nov 15, 2019 3971 3984 3919 3956 0 +12.77(+0.32%)
Nov 14, 2019 3926 3972 3911 3943 0 +3.35(+0.09%)
Nov 13, 2019 3945 3987 3916 3939 0 -34.12(-0.86%)
Nov 12, 2019 3986 4019 3945 3974 0 -10.01(-0.25%)
Nov 11, 2019 3981 4028 3944 3984 0 -22.33(-0.56%)
Nov 08, 2019 3995 4028 3962 4006 0 +2.39(+0.06%)
Nov 07, 2019 4033 4072 3972 4004 0 +0.26(+0.01%)
Nov 06, 2019 3996 4044 3930 4003 0 -4.93(-0.12%)
Nov 05, 2019 3969 4033 3934 4008 0 +42.56(+1.07%)
Nov 04, 2019 3947 4021 3889 3966 0 +50.47(+1.29%)
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.