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 (%)
Dec 30, 2011 2004 2013 1963 1971 0 -34.90(-1.74%)
Dec 29, 2011 1959 2013 1949 2005 0 +54.92(+2.82%)
Dec 28, 2011 1990 1998 1939 1950 0 -37.30(-1.88%)
Dec 27, 2011 1988 2012 1966 1988 0 -5.85(-0.29%)
Dec 23, 2011 1994 1994 1994 0 +49.54(+2.55%)
Dec 21, 2011 1926 1960 1882 1944 0 +22.13(+1.15%)
Dec 20, 2011 1890 1947 1881 1922 0 +71.71(+3.88%)
Dec 19, 2011 1890 1931 1834 1850 0 -27.19(-1.45%)
Dec 16, 2011 1865 1915 1842 1877 0 +26.25(+1.42%)
Dec 15, 2011 1869 1885 1832 1851 0 +11.93(+0.65%)
Dec 14, 2011 1876 1896 1827 1839 0 -48.69(-2.58%)
Dec 13, 2011 1955 1973 1871 1888 0 -55.31(-2.85%)
Dec 12, 2011 1943 1958 1899 1943 0 -15.84(-0.81%)
Dec 09, 2011 1915 1977 1903 1959 0 +51.22(+2.68%)
Dec 08, 2011 1933 1956 1896 1908 0 -40.30(-2.07%)
Dec 07, 2011 1941 1972 1903 1948 0 -8.24(-0.42%)
Dec 06, 2011 1953 1991 1928 1956 0 -20.49(-1.04%)
Dec 05, 2011 1958 2000 1945 1977 0 +52.48(+2.73%)
Dec 02, 2011 1956 1997 1911 1924 0 -9.73(-0.50%)
Dec 01, 2011 1901 1986 1882 1934 0 +30.01(+1.58%)
Nov 30, 2011 1891 1943 1857 1904 0 +82.19(+4.51%)
Nov 29, 2011 1817 1842 1786 1822 0 +7.01(+0.39%)
Nov 28, 2011 1801 1854 1776 1815 0 +90.39(+5.24%)
Nov 25, 2011 1770 1797 1709 1725 0 -54.05(-3.04%)
Nov 23, 2011 1779 1779 1779 0 -57.20(-3.12%)
Nov 22, 2011 1838 1870 1801 1836 0 -7.91(-0.43%)
Nov 21, 2011 1888 1898 1819 1844 0 -89.18(-4.61%)
Nov 18, 2011 1961 1976 1917 1933 0 -22.51(-1.15%)
Nov 17, 2011 2000 2022 1936 1955 0 -44.77(-2.24%)
Nov 16, 2011 2025 2057 1986 2000 0 -47.70(-2.33%)
Nov 15, 2011 2013 2066 1995 2048 0 +21.44(+1.06%)
Nov 14, 2011 2035 2059 2009 2026 0 -18.13(-0.89%)
Nov 11, 2011 2009 2061 1997 2045 0 +59.92(+3.02%)
Nov 10, 2011 1987 2017 1947 1985 0 +25.56(+1.30%)
Nov 09, 2011 1981 2009 1946 1959 0 -81.32(-3.99%)
Nov 08, 2011 2025 2049 1971 2040 0 +34.89(+1.74%)
Nov 07, 2011 2032 2049 1967 2006 0 -34.36(-1.68%)
Nov 04, 2011 2013 2055 1993 2040 0 +2.69(+0.13%)
Nov 03, 2011 2023 2067 1965 2037 0 +38.50(+1.93%)
Nov 02, 2011 1983 2026 1956 1999 0 +57.06(+2.94%)
Nov 01, 2011 1962 2006 1914 1942 0 -83.72(-4.13%)
Oct 31, 2011 2039 2107 2010 2025 0 -46.83(-2.26%)
Oct 28, 2011 2067 2122 2030 2072 0 -46.67(-2.20%)
Oct 27, 2011 2156 2198 2076 2119 0 +33.00(+1.58%)
Oct 26, 2011 2080 2109 2022 2086 0 +33.28(+1.62%)
Oct 25, 2011 2077 2106 2034 2053 0 -42.00(-2.01%)
Oct 24, 2011 2035 2120 2015 2095 0 +64.37(+3.17%)
Oct 21, 2011 1961 2048 1940 2030 0 +83.92(+4.31%)
Oct 20, 2011 1919 1979 1887 1946 0 +55.39(+2.93%)
Oct 19, 2011 1915 1942 1874 1891 0 -27.87(-1.45%)
Oct 18, 2011 1890 1941 1840 1919 0 +29.19(+1.54%)
Oct 17, 2011 1908 1930 1868 1890 0 -31.36(-1.63%)
Oct 14, 2011 1911 1933 1870 1921 0 +37.40(+1.99%)
Oct 13, 2011 1868 1906 1848 1884 0 -0.21(-0.01%)
Oct 12, 2011 1882 1927 1864 1884 0 +13.41(+0.72%)
Oct 11, 2011 1822 1885 1809 1870 0 +64.55(+3.57%)
Oct 10, 2011 1036 1815 1778 1806 0 +44.39(+2.52%)
Oct 07, 2011 1030 1797 1744 1761 0 -16.11(-0.91%)
Oct 06, 2011 1008 1782 1746 1778 0 +51.53(+2.99%)
Oct 05, 2011 1700 1734 1674 1726 0 +35.52(+2.10%)
Oct 04, 2011 1628 1696 1605 1690 0 +57.13(+3.50%)
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.