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 (%)
Oct 31, 2018 3060 3091 2996 3025 0 -6.86(-0.23%)
Oct 30, 2018 2904 3040 2884 3032 0 +136.00(+4.70%)
Oct 29, 2018 2926 3006 2863 2896 0 -14.09(-0.48%)
Oct 26, 2018 2985 3023 2872 2910 0 -73.46(-2.46%)
Oct 24, 2018 3085 3114 2975 2983 0 -107.77(-3.49%)
Oct 23, 2018 3035 3112 2986 3091 0 +9.37(+0.30%)
Oct 22, 2018 3100 3122 3054 3082 0 -4.21(-0.14%)
Oct 19, 2018 3121 3141 3070 3086 0 -36.49(-1.17%)
Oct 18, 2018 3154 3183 3096 3122 0 -44.54(-1.41%)
Oct 17, 2018 3163 3199 3115 3167 0 -14.73(-0.46%)
Oct 16, 2018 3123 3192 3083 3182 0 +70.74(+2.27%)
Oct 15, 2018 3094 3148 3077 3111 0 +2.43(+0.08%)
Oct 12, 2018 3131 3163 3060 3108 0 +18.46(+0.60%)
Oct 11, 2018 3127 3175 3074 3090 0 -38.97(-1.25%)
Oct 10, 2018 3205 3221 3123 3129 0 -79.52(-2.48%)
Oct 09, 2018 3293 3315 3189 3208 0 -99.42(-3.01%)
Oct 08, 2018 3291 3327 3264 3308 0 +1.90(+0.06%)
Oct 05, 2018 3384 3407 3253 3306 0 -71.50(-2.12%)
Oct 04, 2018 3396 3461 3338 3377 0 -53.89(-1.57%)
Oct 03, 2018 3533 3574 3362 3431 0 -95.66(-2.71%)
Oct 02, 2018 3550 3593 3503 3527 0 -31.02(-0.87%)
Oct 01, 2018 3630 3666 3535 3558 0 -66.86(-1.84%)
Sep 28, 2018 3633 3681 3598 3625 0 -12.75(-0.35%)
Sep 27, 2018 3681 3695 3618 3638 0 -36.41(-0.99%)
Sep 26, 2018 3710 3733 3662 3674 0 -26.87(-0.73%)
Sep 25, 2018 3726 3737 3680 3701 0 -11.67(-0.31%)
Sep 24, 2018 3746 3757 3673 3713 0 -53.57(-1.42%)
Sep 21, 2018 3762 3866 3739 3766 0 +15.48(+0.41%)
Sep 20, 2018 3735 3773 3688 3751 0 +35.29(+0.95%)
Sep 19, 2018 3750 3788 3696 3715 0 -30.95(-0.83%)
Sep 18, 2018 3724 3774 3664 3746 0 +14.98(+0.40%)
Sep 17, 2018 3773 3795 3715 3731 0 -41.53(-1.10%)
Sep 14, 2018 3758 3817 3741 3773 0 +13.66(+0.36%)
Sep 13, 2018 3742 3798 3713 3759 0 +27.08(+0.73%)
Sep 12, 2018 3717 3779 3657 3732 0 -35.30(-0.94%)
Sep 11, 2018 3717 3795 3695 3767 0 +42.66(+1.15%)
Sep 10, 2018 3725 3772 3672 3725 0 +13.78(+0.37%)
Sep 07, 2018 3698 3785 3683 3711 0 +52.17(+1.43%)
Sep 06, 2018 3728 3745 3646 3659 0 -61.46(-1.65%)
Sep 05, 2018 3672 3733 3656 3720 0 +35.75(+0.97%)
Sep 04, 2018 3707 3715 3639 3685 0 -29.37(-0.79%)
Aug 31, 2018 3714 3714 3714 3714 0 +1.23(+0.03%)
Aug 30, 2018 3749 3756 3685 3713 0 -41.17(-1.10%)
Aug 29, 2018 3755 3775 3705 3754 0 +10.67(+0.29%)
Aug 28, 2018 3764 3795 3727 3743 0 -13.57(-0.36%)
Aug 27, 2018 3732 3784 3690 3757 0 +40.25(+1.08%)
Aug 24, 2018 3710 3751 3662 3717 0 +6.43(+0.17%)
Aug 23, 2018 3780 3787 3692 3710 0 -59.94(-1.59%)
Aug 22, 2018 3793 3828 3712 3770 0 +26.52(+0.71%)
Aug 21, 2018 3696 3784 3683 3744 0 +68.67(+1.87%)
Aug 20, 2018 3633 3693 3617 3675 0 +56.47(+1.56%)
Aug 17, 2018 3579 3630 3561 3618 0 +40.20(+1.12%)
Aug 16, 2018 3532 3603 3517 3578 0 +48.45(+1.37%)
Aug 15, 2018 3530 3564 3468 3530 0 -13.44(-0.38%)
Aug 14, 2018 3519 3574 3504 3543 0 +33.69(+0.96%)
Aug 13, 2018 3507 3539 3472 3509 0 +8.34(+0.24%)
Aug 10, 2018 3502 3527 3454 3501 0 -11.90(-0.34%)
Aug 09, 2018 3534 3571 3494 3513 0 -12.77(-0.36%)
Aug 08, 2018 3524 3577 3480 3526 0 +0.33(+0.01%)
Aug 07, 2018 3512 3555 3488 3525 0 +23.54(+0.67%)
Aug 06, 2018 3451 3523 3438 3502 0 +51.58(+1.49%)
Aug 03, 2018 3417 3476 3397 3450 0 +39.99(+1.17%)
Aug 02, 2018 3385 3437 3362 3410 0 +12.09(+0.36%)
Aug 01, 2018 3461 3483 3379 3398 0 -65.78(-1.90%)
Jul 31, 2018 3439 3499 3410 3464 0 +35.16(+1.03%)
Jul 30, 2018 3426 3486 3392 3429 0 -0.14(-0.00%)
Jul 27, 2018 3467 3490 3389 3429 0 -20.32(-0.59%)
Jul 26, 2018 3429 3529 3396 3449 0 -22.32(-0.64%)
Jul 25, 2018 3460 3499 3423 3472 0 +2.23(+0.06%)
Jul 24, 2018 3515 3531 3450 3469 0 -33.70(-0.96%)
Jul 23, 2018 3548 3571 3482 3503 0 -46.12(-1.30%)
Jul 20, 2018 3579 3603 3536 3549 0 -35.50(-0.99%)
Jul 19, 2018 3529 3601 3512 3585 0 +68.56(+1.95%)
Jul 18, 2018 3502 3542 3480 3516 0 +1.20(+0.03%)
Jul 17, 2018 3488 3548 3473 3515 0 +16.38(+0.47%)
Jul 16, 2018 3532 3554 3470 3499 0 -37.67(-1.07%)
Jul 13, 2018 3477 3557 3464 3536 0 +57.42(+1.65%)
Jul 12, 2018 3517 3525 3449 3479 0 -10.42(-0.30%)
Jul 11, 2018 3444 3523 3419 3489 0 +23.07(+0.67%)
Jul 10, 2018 3503 3530 3424 3466 0 -37.38(-1.07%)
Jul 09, 2018 3507 3531 3474 3504 0 +11.25(+0.32%)
Jul 06, 2018 3456 3509 3440 3492 0 +38.14(+1.10%)
Jul 05, 2018 3488 3526 3392 3454 0 -14.50(-0.42%)
Jul 03, 2018 3469 3469 3469 3469 0 +145.83(+4.39%)
Jul 02, 2018 3289 3338 3265 3323 0 +9.28(+0.28%)
Jun 29, 2018 3329 3379 3290 3314 0 -1.02(-0.03%)
Jun 28, 2018 3326 3356 3259 3315 0 -17.00(-0.51%)
Jun 27, 2018 3381 3425 3320 3332 0 -44.37(-1.31%)
Jun 26, 2018 3366 3406 3324 3376 0 +26.89(+0.80%)
Jun 25, 2018 3354 3381 3308 3349 0 -25.71(-0.76%)
Jun 22, 2018 3394 3425 3333 3375 0 +1.24(+0.04%)
Jun 21, 2018 3414 3429 3355 3374 0 -42.79(-1.25%)
Jun 20, 2018 3394 3442 3342 3416 0 -1.24(-0.04%)
Jun 19, 2018 3374 3435 3325 3418 0 +11.19(+0.33%)
Jun 18, 2018 3377 3436 3364 3406 0 +14.92(+0.44%)
Jun 15, 2018 3392 3416 3356 3392 0 +4.98(+0.15%)
Jun 14, 2018 3429 3462 3353 3387 0 -39.09(-1.14%)
Jun 13, 2018 3466 3486 3401 3426 0 -36.32(-1.05%)
Jun 12, 2018 3405 3476 3388 3462 0 +61.46(+1.81%)
Jun 11, 2018 3405 3457 3354 3400 0 +3.88(+0.11%)
Jun 08, 2018 3359 3410 3347 3397 0 +29.97(+0.89%)
Jun 07, 2018 3356 3390 3330 3367 0 +11.72(+0.35%)
Jun 06, 2018 3302 3363 3270 3355 0 +56.95(+1.73%)
Jun 05, 2018 3242 3307 3226 3298 0 +56.21(+1.73%)
Jun 04, 2018 3224 3265 3196 3242 0 +30.82(+0.96%)
Jun 01, 2018 3223 3246 3197 3211 0 +9.01(+0.28%)
May 31, 2018 3311 3316 3196 3202 0 -77.56(-2.37%)
May 30, 2018 3266 3300 3222 3279 0 +28.69(+0.88%)
May 29, 2018 3235 3283 3209 3251 0 -1.95(-0.06%)
May 25, 2018 3253 3253 3253 3253 0 -5.28(-0.16%)
May 24, 2018 3238 3272 3213 3258 0 +8.68(+0.27%)
May 23, 2018 3250 3282 3217 3249 0 -18.13(-0.55%)
May 22, 2018 3334 3341 3264 3267 0 -60.31(-1.81%)
May 21, 2018 3301 3350 3286 3328 0 +47.06(+1.43%)
May 18, 2018 3279 3309 3254 3281 0 +7.23(+0.22%)
May 17, 2018 3243 3286 3230 3273 0 +26.38(+0.81%)
May 16, 2018 3221 3265 3205 3247 0 +31.64(+0.98%)
May 15, 2018 3204 3242 3183 3215 0 +2.16(+0.07%)
May 14, 2018 3199 3240 3174 3213 0 +13.95(+0.44%)
May 11, 2018 3169 3225 3157 3199 0 +33.35(+1.05%)
May 10, 2018 3172 3199 3129 3166 0 +18.21(+0.58%)
May 09, 2018 3148 3177 3111 3148 0 +10.60(+0.34%)
May 08, 2018 3113 3158 3099 3137 0 +33.24(+1.07%)
May 07, 2018 3126 3141 3076 3104 0 -10.94(-0.35%)
May 04, 2018 3078 3144 3054 3115 0 +19.95(+0.64%)
May 03, 2018 3146 3163 3069 3095 0 -12.00(-0.39%)
May 02, 2018 3098 3160 3076 3107 0 +7.21(+0.23%)
May 01, 2018 3093 3120 3019 3100 0 -54.42(-1.73%)
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%)
Feb 01, 2018 3775 3837 3740 3778 0 -29.39(-0.77%)
Jan 31, 2018 3896 3919 3786 3807 0 -68.27(-1.76%)
Jan 30, 2018 3945 3959 3846 3875 0 -95.51(-2.41%)
Jan 29, 2018 4031 4054 3960 3971 0 -65.66(-1.63%)
Jan 26, 2018 4026 4070 4000 4037 0 +27.10(+0.68%)
Jan 25, 2018 4027 4051 3963 4009 0 -1.02(-0.03%)
Jan 24, 2018 4033 4085 3986 4010 0 -5.27(-0.13%)
Jan 23, 2018 4038 4073 3981 4016 0 -12.82(-0.32%)
Jan 22, 2018 3995 4050 3950 4029 0 +28.46(+0.71%)
Jan 19, 2018 3976 4037 3947 4000 0 +34.87(+0.88%)
Jan 18, 2018 4010 4046 3937 3965 0 -49.85(-1.24%)
Jan 17, 2018 4012 4064 3975 4015 0 +5.17(+0.13%)
Jan 16, 2018 4051 4096 3994 4010 0 -5.47(-0.14%)
Jan 12, 2018 4015 4015 4015 4015 0 +11.77(+0.29%)
Jan 11, 2018 3949 4014 3928 4004 0 +63.98(+1.62%)
Jan 10, 2018 3958 3962 3928 3940 0 -18.57(-0.47%)
Jan 09, 2018 4025 4070 3943 3958 0 -251.94(-5.98%)
Jan 08, 2018 4198 4242 4155 4210 0 +18.76(+0.45%)
Jan 05, 2018 4168 4218 4132 4191 0 +34.17(+0.82%)
Jan 04, 2018 4144 4182 4100 4157 0 +28.32(+0.69%)
Jan 03, 2018 4169 4189 4097 4129 0 -38.17(-0.92%)
Jan 02, 2018 4124 4246 4111 4167 0 +56.72(+1.38%)
Dec 29, 2017 4110 4110 4110 4110 0 -33.23(-0.80%)
Dec 28, 2017 4145 4162 4108 4144 0 +2.21(+0.05%)
Dec 27, 2017 4147 4178 4112 4141 0 +9.20(+0.22%)
Dec 26, 2017 4086 4150 4070 4132 0 +53.63(+1.31%)
Dec 22, 2017 4112 4115 4050 4079 0 -22.95(-0.56%)
Dec 21, 2017 4090 4124 4054 4101 0 +19.99(+0.49%)
Dec 20, 2017 4108 4135 4070 4081 0 -7.72(-0.19%)
Dec 19, 2017 4074 4161 4054 4089 0 +5.78(+0.14%)
Dec 18, 2017 4033 4111 4017 4083 0 +89.78(+2.25%)
Dec 15, 2017 3935 4035 3932 3994 0 +80.97(+2.07%)
Dec 14, 2017 3988 4025 3897 3913 0 -81.01(-2.03%)
Dec 13, 2017 4023 4064 3906 3994 0 -37.50(-0.93%)
Dec 12, 2017 4023 4059 3981 4031 0 +25.78(+0.64%)
Dec 11, 2017 4013 4052 3972 4005 0 +2.63(+0.07%)
Dec 08, 2017 3972 4047 3929 4003 0 +43.91(+1.11%)
Dec 07, 2017 3924 4001 3903 3959 0 +6.00(+0.15%)
Dec 06, 2017 3952 4080 3916 3953 0 -72.32(-1.80%)
Dec 05, 2017 4085 4101 4006 4025 0 -63.36(-1.55%)
Dec 04, 2017 4064 4131 4053 4089 0 +65.81(+1.64%)
Dec 01, 2017 4087 4098 3963 4023 0 -58.63(-1.44%)
Nov 30, 2017 4033 4136 4007 4081 0 +49.45(+1.23%)
Nov 29, 2017 4003 4095 3965 4032 0 +52.94(+1.33%)
Nov 28, 2017 3868 3985 3843 3979 0 +120.28(+3.12%)
Nov 27, 2017 3861 3889 3818 3859 0 -0.66(-0.02%)
Nov 24, 2017 3910 3914 3844 3859 0 -36.19(-0.93%)
Nov 22, 2017 3900 3927 3869 3896 0 +1.67(+0.04%)
Nov 21, 2017 3893 3916 3853 3894 0 +2.93(+0.08%)
Nov 20, 2017 3890 3927 3861 3891 0 +6.47(+0.17%)
Nov 17, 2017 3854 3921 3831 3884 0 +9.41(+0.24%)
Nov 16, 2017 3828 3897 3818 3875 0 +59.41(+1.56%)
Nov 15, 2017 3802 3847 3759 3816 0 -14.71(-0.38%)
Nov 14, 2017 3793 3850 3775 3830 0 +11.77(+0.31%)
Nov 13, 2017 3793 3846 3760 3819 0 +28.47(+0.75%)
Nov 10, 2017 3781 3815 3768 3790 0 +6.69(+0.18%)
Nov 09, 2017 3741 3806 3725 3783 0 +15.20(+0.40%)
Nov 08, 2017 3755 3807 3713 3768 0 +12.41(+0.33%)
Nov 07, 2017 3833 3842 3726 3756 0 -70.29(-1.84%)
Nov 06, 2017 3828 3876 3790 3826 0 -3.18(-0.08%)
Nov 03, 2017 3835 3887 3789 3829 0 -14.92(-0.39%)
Nov 02, 2017 3936 3976 3797 3844 0 -159.26(-3.98%)
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.