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 (%)
Feb 28, 2014 3082 3110 3049 3083 0 +1.94(+0.06%)
Feb 27, 2014 3060 3100 3042 3081 0 +23.58(+0.77%)
Feb 26, 2014 2999 3078 2984 3058 0 +64.12(+2.14%)
Feb 25, 2014 2997 3024 2977 2993 0 -0.79(-0.03%)
Feb 24, 2014 3007 3033 2978 2994 0 -0.23(-0.01%)
Feb 21, 2014 2999 3018 2972 2994 0 +2.23(+0.07%)
Feb 20, 2014 2973 3012 2942 2992 0 +22.78(+0.77%)
Feb 19, 2014 2944 3010 2928 2969 0 -14.91(-0.50%)
Feb 18, 2014 2979 3026 2943 2984 0 +21.65(+0.73%)
Feb 14, 2014 2963 2963 2963 0 +10.09(+0.34%)
Feb 13, 2014 2873 2964 2876 2953 0 +38.80(+1.33%)
Feb 12, 2014 2893 2939 2876 2914 0 +23.85(+0.83%)
Feb 11, 2014 2870 2922 2847 2890 0 +22.44(+0.78%)
Feb 10, 2014 2885 2910 2835 2868 0 -25.93(-0.90%)
Feb 07, 2014 2880 2953 2848 2893 0 -0.19(-0.01%)
Feb 06, 2014 2834 2920 2826 2894 0 +67.99(+2.41%)
Feb 05, 2014 2830 2851 2785 2826 0 -16.23(-0.57%)
Feb 04, 2014 2819 2868 2792 2842 0 +35.15(+1.25%)
Feb 03, 2014 2888 2901 2782 2807 0 -82.81(-2.87%)
Jan 31, 2014 2844 2926 2834 2890 0 +2.01(+0.07%)
Jan 30, 2014 2889 2925 2856 2888 0 +28.54(+1.00%)
Jan 29, 2014 2847 2886 2828 2859 0 -13.52(-0.47%)
Jan 28, 2014 2861 2909 2837 2873 0 +14.49(+0.51%)
Jan 27, 2014 2865 2894 2818 2858 0 -1.25(-0.04%)
Jan 24, 2014 2946 2956 2840 2859 0 -100.56(-3.40%)
Jan 23, 2014 2933 2979 2908 2960 0 +15.07(+0.51%)
Jan 22, 2014 2934 2962 2907 2945 0 +13.41(+0.46%)
Jan 21, 2014 2959 2981 2900 2931 0 -1.08(-0.04%)
Jan 17, 2014 2932 2932 2932 0 -31.19(-1.05%)
Jan 16, 2014 2963 2980 2922 2964 0 -3.01(-0.10%)
Jan 15, 2014 2946 2985 2918 2967 0 +26.79(+0.91%)
Jan 14, 2014 2937 2963 2903 2940 0 +12.11(+0.41%)
Jan 13, 2014 2994 3009 2909 2928 0 -79.95(-2.66%)
Jan 10, 2014 2981 3049 2951 3008 0 +62.78(+2.13%)
Jan 09, 2014 2961 3095 2901 2945 0 +63.94(+2.22%)
Jan 08, 2014 2861 2900 2832 2881 0 +12.52(+0.44%)
Jan 07, 2014 2839 2891 2823 2868 0 +39.16(+1.38%)
Jan 06, 2014 2895 2909 2805 2829 0 -108.70(-3.70%)
Jan 03, 2014 2927 2963 2911 2938 0 +21.46(+0.74%)
Jan 02, 2014 2939 2959 2888 2917 0 -24.45(-0.83%)
Dec 31, 2013 2941 2941 2941 0 -12.27(-0.42%)
Dec 30, 2013 2941 2977 2921 2953 0 +11.71(+0.40%)
Dec 27, 2013 2953 2973 2921 2942 0 -6.44(-0.22%)
Dec 26, 2013 2939 2974 2925 2948 0 +14.11(+0.48%)
Dec 24, 2013 2934 2934 2934 0 +0.97(+0.03%)
Dec 23, 2013 2897 2944 2877 2933 0 +53.30(+1.85%)
Dec 20, 2013 2854 2902 2835 2880 0 +31.44(+1.10%)
Dec 19, 2013 2859 2875 2835 2848 0 -24.47(-0.85%)
Dec 18, 2013 2811 2884 2793 2873 0 +68.85(+2.46%)
Dec 17, 2013 2804 2828 2774 2804 0 -4.52(-0.16%)
Dec 16, 2013 2757 2826 2737 2808 0 +59.14(+2.15%)
Dec 13, 2013 2756 2768 2730 2749 0 +0.23(+0.01%)
Dec 12, 2013 2733 2767 2712 2749 0 +17.09(+0.63%)
Dec 11, 2013 2785 2794 2717 2732 0 -60.05(-2.15%)
Dec 10, 2013 2803 2837 2782 2792 0 -18.45(-0.66%)
Dec 09, 2013 2804 2831 2790 2810 0 +15.94(+0.57%)
Dec 06, 2013 2788 2818 2766 2794 0 +31.23(+1.13%)
Dec 05, 2013 2761 2787 2736 2763 0 +10.91(+0.40%)
Dec 04, 2013 2750 2792 2719 2752 0 -9.95(-0.36%)
Dec 03, 2013 2776 2794 2744 2762 0 -25.57(-0.92%)
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.