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 27, 2013 2615 2641 2593 2612 0 -23.09(-0.88%)
Sep 26, 2013 2629 2659 2598 2635 0 +15.31(+0.58%)
Sep 25, 2013 2613 2653 2595 2620 0 +10.86(+0.42%)
Sep 24, 2013 2600 2647 2578 2609 0 +12.53(+0.48%)
Sep 23, 2013 2619 2632 2574 2597 0 -25.44(-0.97%)
Sep 20, 2013 2654 2674 2604 2622 0 -26.52(-1.00%)
Sep 19, 2013 2686 2713 2630 2649 0 -36.26(-1.35%)
Sep 18, 2013 2610 2704 2579 2685 0 +62.44(+2.38%)
Sep 17, 2013 2586 2634 2579 2623 0 +35.15(+1.36%)
Sep 16, 2013 2628 2634 2576 2587 0 -3.69(-0.14%)
Sep 13, 2013 2589 2613 2562 2591 0 +2.56(+0.10%)
Sep 12, 2013 2598 2626 2577 2589 0 -14.29(-0.55%)
Sep 11, 2013 2585 2618 2546 2603 0 +10.29(+0.40%)
Sep 10, 2013 2607 2637 2545 2593 0 +5.38(+0.21%)
Sep 09, 2013 2532 2605 2526 2587 0 +66.48(+2.64%)
Sep 06, 2013 2498 2561 2464 2521 0 -2.03(-0.08%)
Sep 05, 2013 2506 2537 2492 2523 0 +12.23(+0.49%)
Sep 04, 2013 2456 2521 2445 2510 0 +58.12(+2.37%)
Sep 03, 2013 2482 2512 2422 2452 0 +2.23(+0.09%)
Aug 30, 2013 2450 2450 2450 0 -31.31(-1.26%)
Aug 29, 2013 2454 2512 2443 2481 0 +21.35(+0.87%)
Aug 28, 2013 2440 2479 2433 2460 0 +19.47(+0.80%)
Aug 27, 2013 2469 2487 2428 2441 0 -52.30(-2.10%)
Aug 26, 2013 2486 2517 2470 2493 0 +10.63(+0.43%)
Aug 23, 2013 2472 2497 2442 2482 0 +23.41(+0.95%)
Aug 22, 2013 2433 2483 2425 2459 0 +31.57(+1.30%)
Aug 21, 2013 2441 2478 2396 2427 0 -24.21(-0.99%)
Aug 20, 2013 2413 2468 2395 2452 0 +46.15(+1.92%)
Aug 19, 2013 2434 2449 2394 2405 0 -33.28(-1.36%)
Aug 16, 2013 2431 2478 2420 2439 0 -2.00(-0.08%)
Aug 15, 2013 2460 2482 2423 2441 0 -56.56(-2.26%)
Aug 14, 2013 2544 2549 2488 2497 0 -51.77(-2.03%)
Aug 13, 2013 2558 2572 2523 2549 0 -5.92(-0.23%)
Aug 12, 2013 2509 2568 2498 2555 0 +27.08(+1.07%)
Aug 09, 2013 2530 2550 2499 2528 0 -8.17(-0.32%)
Aug 08, 2013 2515 2546 2499 2536 0 +33.72(+1.35%)
Aug 07, 2013 2520 2532 2487 2502 0 -31.20(-1.23%)
Aug 06, 2013 2567 2572 2512 2533 0 -40.17(-1.56%)
Aug 05, 2013 2573 2596 2553 2574 0 -6.94(-0.27%)
Aug 02, 2013 2569 2597 2556 2581 0 +2.01(+0.08%)
Aug 01, 2013 2569 2620 2558 2579 0 +35.59(+1.40%)
Jul 31, 2013 2528 2568 2507 2543 0 +21.04(+0.83%)
Jul 30, 2013 2490 2550 2478 2522 0 +42.48(+1.71%)
Jul 29, 2013 2489 2508 2466 2479 0 -10.74(-0.43%)
Jul 26, 2013 2490 2540 2449 2490 0 -80.68(-3.14%)
Jul 25, 2013 2568 2591 2524 2571 0 -8.71(-0.34%)
Jul 24, 2013 2630 2635 2561 2580 0 -44.34(-1.69%)
Jul 23, 2013 2629 2644 2604 2624 0 +4.49(+0.17%)
Jul 22, 2013 2630 2647 2595 2619 0 -10.15(-0.39%)
Jul 19, 2013 2630 2651 2603 2630 0 -4.25(-0.16%)
Jul 18, 2013 2629 2688 2600 2634 0 -12.36(-0.47%)
Jul 17, 2013 2655 2671 2619 2646 0 -1.39(-0.05%)
Jul 16, 2013 2681 2696 2621 2648 0 -34.22(-1.28%)
Jul 15, 2013 2692 2707 2659 2682 0 -7.76(-0.29%)
Jul 12, 2013 2694 2713 2667 2690 0 -10.17(-0.38%)
Jul 11, 2013 2681 2721 2665 2700 0 +54.54(+2.06%)
Jul 10, 2013 2620 2671 2600 2645 0 +18.28(+0.70%)
Jul 09, 2013 2585 2641 2561 2627 0 +52.32(+2.03%)
Jul 08, 2013 2601 2618 2564 2575 0 -18.39(-0.71%)
Jul 05, 2013 2586 2606 2524 2593 0 +31.94(+1.25%)
Jul 03, 2013 2561 2561 2561 0 +13.01(+0.51%)
Jul 02, 2013 2554 2606 2500 2548 0 +12.72(+0.50%)
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.