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, 2019 3550 3581 3479 3525 0 -59.20(-1.65%)
Apr 29, 2019 3583 3608 3557 3584 0 +5.30(+0.15%)
Apr 26, 2019 3566 3597 3536 3579 0 +26.54(+0.75%)
Apr 25, 2019 3583 3602 3518 3552 0 -49.68(-1.38%)
Apr 24, 2019 3617 3649 3583 3602 0 -18.17(-0.50%)
Apr 23, 2019 3599 3655 3569 3620 0 +48.38(+1.35%)
Apr 22, 2019 3574 3609 3535 3572 0 -20.66(-0.58%)
Apr 18, 2019 3591 3626 3566 3593 0 +5.35(+0.15%)
Apr 17, 2019 3638 3653 3566 3587 0 -48.20(-1.33%)
Apr 16, 2019 3646 3667 3600 3635 0 +1.66(+0.05%)
Apr 15, 2019 3629 3656 3605 3634 0 +7.23(+0.20%)
Apr 12, 2019 3648 3675 3582 3626 0 -3.69(-0.10%)
Apr 11, 2019 3606 3646 3583 3630 0 +23.41(+0.65%)
Apr 10, 2019 3574 3618 3548 3607 0 +84.56(+2.40%)
Apr 09, 2019 3528 3570 3497 3522 0 -22.06(-0.62%)
Apr 08, 2019 3534 3571 3494 3544 0 -6.37(-0.18%)
Apr 05, 2019 3511 3570 3500 3551 0 +53.16(+1.52%)
Apr 04, 2019 3472 3509 3431 3497 0 +28.95(+0.83%)
Apr 03, 2019 3429 3523 3402 3469 0 +95.52(+2.83%)
Apr 02, 2019 3388 3396 3344 3373 0 -11.55(-0.34%)
Apr 01, 2019 3355 3397 3339 3385 0 +54.22(+1.63%)
Mar 29, 2019 3362 3387 3313 3330 0 -10.98(-0.33%)
Mar 28, 2019 3335 3367 3288 3341 0 +19.66(+0.59%)
Mar 27, 2019 3309 3344 3295 3322 0 +21.12(+0.64%)
Mar 26, 2019 3290 3332 3271 3301 0 +34.81(+1.07%)
Mar 25, 2019 3232 3294 3221 3266 0 +30.40(+0.94%)
Mar 22, 2019 3339 3357 3228 3235 0 -121.56(-3.62%)
Mar 21, 2019 3324 3393 3306 3357 0 +28.51(+0.86%)
Mar 20, 2019 3387 3404 3295 3328 0 -71.19(-2.09%)
Mar 19, 2019 3457 3469 3384 3400 0 -47.32(-1.37%)
Mar 18, 2019 3442 3465 3417 3447 0 +6.55(+0.19%)
Mar 15, 2019 3457 3485 3427 3440 0 -16.03(-0.46%)
Mar 14, 2019 3475 3482 3439 3456 0 -35.05(-1.00%)
Mar 13, 2019 3497 3529 3467 3491 0 +3.32(+0.10%)
Mar 12, 2019 3487 3508 3450 3488 0 +3.32(+0.10%)
Mar 11, 2019 3475 3507 3448 3485 0 +11.43(+0.33%)
Mar 08, 2019 3471 3507 3443 3473 0 -26.04(-0.74%)
Mar 07, 2019 3520 3542 3466 3499 0 -24.44(-0.69%)
Mar 06, 2019 3571 3584 3515 3524 0 -19.02(-0.54%)
Mar 05, 2019 3575 3593 3537 3543 0 -44.55(-1.24%)
Mar 04, 2019 3592 3618 3543 3587 0 +4.26(+0.12%)
Mar 01, 2019 3575 3601 3540 3583 0 +41.82(+1.18%)
Feb 28, 2019 3554 3579 3524 3541 0 -20.96(-0.59%)
Feb 27, 2019 3582 3600 3542 3562 0 -22.96(-0.64%)
Feb 26, 2019 3591 3621 3561 3585 0 -17.89(-0.50%)
Feb 25, 2019 3594 3643 3586 3603 0 +26.64(+0.74%)
Feb 22, 2019 3564 3602 3538 3576 0 +27.79(+0.78%)
Feb 21, 2019 3537 3576 3513 3549 0 +52.66(+1.51%)
Feb 20, 2019 3478 3526 3444 3496 0 +40.02(+1.16%)
Feb 19, 2019 3435 3484 3408 3456 0 +10.13(+0.29%)
Feb 15, 2019 3413 3468 3385 3446 0 +48.43(+1.43%)
Feb 14, 2019 3370 3450 3343 3397 0 +5.30(+0.16%)
Feb 13, 2019 3417 3438 3360 3392 0 -14.67(-0.43%)
Feb 12, 2019 3322 3421 3312 3407 0 +110.26(+3.34%)
Feb 11, 2019 3295 3330 3259 3297 0 +8.40(+0.26%)
Feb 08, 2019 3270 3313 3242 3288 0 +4.85(+0.15%)
Feb 07, 2019 3302 3324 3246 3283 0 -40.56(-1.22%)
Feb 06, 2019 3320 3361 3286 3324 0 -15.90(-0.48%)
Feb 05, 2019 3264 3379 3222 3340 0 +129.72(+4.04%)
Feb 04, 2019 3203 3238 3183 3210 0 +1.96(+0.06%)
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.