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 (%)
Apr 30, 2018 3186 3219 3133 3154 0 -39.89(-1.25%)
Apr 27, 2018 3224 3288 3178 3194 0 -63.33(-1.94%)
Apr 26, 2018 3248 3293 3189 3257 0 +17.29(+0.53%)
Apr 25, 2018 3232 3271 3205 3240 0 +1.26(+0.04%)
Apr 24, 2018 3303 3328 3227 3239 0 -35.75(-1.09%)
Apr 23, 2018 3266 3304 3241 3275 0 +9.56(+0.29%)
Apr 20, 2018 3289 3309 3246 3265 0 -29.74(-0.90%)
Apr 19, 2018 3354 3359 3271 3295 0 -74.88(-2.22%)
Apr 18, 2018 3388 3422 3360 3370 0 -15.71(-0.46%)
Apr 17, 2018 3381 3419 3353 3385 0 +24.08(+0.72%)
Apr 16, 2018 3346 3388 3299 3361 0 +12.92(+0.39%)
Apr 13, 2018 3376 3388 3330 3348 0 -8.67(-0.26%)
Apr 12, 2018 3367 3391 3334 3357 0 -0.41(-0.01%)
Apr 11, 2018 3345 3395 3336 3357 0 -7.68(-0.23%)
Apr 10, 2018 3375 3400 3333 3365 0 +31.33(+0.94%)
Apr 09, 2018 3392 3417 3325 3334 0 -36.85(-1.09%)
Apr 06, 2018 3400 3457 3326 3371 0 -57.73(-1.68%)
Apr 05, 2018 3411 3466 3378 3428 0 +42.40(+1.25%)
Apr 04, 2018 3274 3417 3224 3386 0 -9.72(-0.29%)
Apr 03, 2018 3387 3426 3323 3396 0 +19.10(+0.57%)
Apr 02, 2018 3431 3454 3321 3377 0 -68.52(-1.99%)
Mar 29, 2018 3445 3445 3445 3445 0 +29.75(+0.87%)
Mar 28, 2018 3373 3442 3353 3415 0 +33.20(+0.98%)
Mar 27, 2018 3423 3449 3365 3382 0 -33.44(-0.98%)
Mar 26, 2018 3379 3428 3339 3416 0 +92.21(+2.77%)
Mar 23, 2018 3403 3419 3314 3323 0 -76.31(-2.24%)
Mar 22, 2018 3467 3510 3383 3400 0 -153.01(-4.31%)
Mar 21, 2018 3554 3596 3537 3553 0 +1.07(+0.03%)
Mar 20, 2018 3606 3618 3536 3552 0 -51.89(-1.44%)
Mar 19, 2018 3623 3638 3562 3604 0 -33.95(-0.93%)
Mar 16, 2018 3607 3664 3594 3637 0 +30.95(+0.86%)
Mar 15, 2018 3677 3697 3585 3607 0 -68.45(-1.86%)
Mar 14, 2018 3701 3722 3639 3675 0 -16.45(-0.45%)
Mar 13, 2018 3697 3724 3647 3691 0 +8.55(+0.23%)
Mar 12, 2018 3709 3742 3657 3683 0 -32.24(-0.87%)
Mar 09, 2018 3694 3728 3642 3715 0 +44.57(+1.21%)
Mar 08, 2018 3634 3695 3603 3671 0 +49.87(+1.38%)
Mar 07, 2018 3618 3683 3600 3621 0 -77.99(-2.11%)
Mar 06, 2018 3606 3708 3588 3699 0 +104.88(+2.92%)
Mar 05, 2018 3489 3615 3469 3594 0 +96.42(+2.76%)
Mar 02, 2018 3480 3522 3428 3497 0 -11.31(-0.32%)
Mar 01, 2018 3516 3569 3443 3509 0 -1.46(-0.04%)
Feb 28, 2018 3574 3598 3505 3510 0 -46.00(-1.29%)
Feb 27, 2018 3631 3673 3551 3556 0 -66.33(-1.83%)
Feb 26, 2018 3635 3655 3576 3622 0 -4.46(-0.12%)
Feb 23, 2018 3603 3652 3573 3627 0 +43.55(+1.22%)
Feb 22, 2018 3598 3646 3558 3583 0 -90.31(-2.46%)
Feb 21, 2018 3650 3740 3633 3674 0 +47.49(+1.31%)
Feb 20, 2018 3657 3692 3611 3626 0 -44.85(-1.22%)
Feb 16, 2018 3671 3671 3671 3671 0 -49.26(-1.32%)
Feb 15, 2018 3708 3747 3680 3720 0 +33.46(+0.91%)
Feb 14, 2018 3588 3703 3581 3687 0 +62.15(+1.71%)
Feb 13, 2018 3642 3672 3596 3625 0 -40.07(-1.09%)
Feb 12, 2018 3650 3719 3604 3665 0 +38.48(+1.06%)
Feb 09, 2018 3628 3666 3505 3626 0 +42.25(+1.18%)
Feb 08, 2018 3697 3712 3582 3584 0 -114.95(-3.11%)
Feb 07, 2018 3687 3772 3668 3699 0 +14.24(+0.39%)
Feb 06, 2018 3502 3716 3474 3685 0 +68.10(+1.88%)
Feb 05, 2018 3660 3702 3568 3617 0 -75.11(-2.03%)
Feb 02, 2018 3735 3770 3672 3692 0 -85.95(-2.28%)
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.