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 (%)
Jun 28, 2019 3426 3500 3412 3478 0 +57.26(+1.67%)
Jun 27, 2019 3409 3445 3391 3421 0 +28.13(+0.83%)
Jun 26, 2019 3397 3434 3371 3393 0 +5.46(+0.16%)
Jun 25, 2019 3418 3444 3379 3387 0 -27.59(-0.81%)
Jun 24, 2019 3468 3494 3389 3415 0 -37.94(-1.10%)
Jun 21, 2019 3440 3496 3400 3453 0 +9.66(+0.28%)
Jun 20, 2019 3465 3510 3406 3443 0 +16.37(+0.48%)
Jun 19, 2019 3390 3461 3342 3427 0 +32.47(+0.96%)
Jun 18, 2019 3435 3486 3356 3394 0 +37.05(+1.10%)
Jun 17, 2019 3356 3401 3329 3357 0 -0.46(-0.01%)
Jun 14, 2019 3396 3405 3334 3358 0 -40.26(-1.18%)
Jun 13, 2019 3383 3414 3352 3398 0 +23.45(+0.69%)
Jun 12, 2019 3375 3409 3338 3375 0 -7.07(-0.21%)
Jun 11, 2019 3397 3442 3360 3382 0 +12.96(+0.38%)
Jun 10, 2019 3361 3428 3323 3369 0 +26.79(+0.80%)
Jun 07, 2019 3351 3370 3307 3342 0 +4.07(+0.12%)
Jun 06, 2019 3373 3409 3302 3338 0 -77.72(-2.28%)
Jun 05, 2019 3424 3459 3346 3416 0 +2.39(+0.07%)
Jun 04, 2019 3298 3419 3289 3413 0 +151.22(+4.64%)
Jun 03, 2019 3212 3313 3204 3262 0 +42.59(+1.32%)
May 31, 2019 3232 3264 3168 3219 0 -107.94(-3.24%)
May 30, 2019 3330 3368 3291 3327 0 +13.92(+0.42%)
May 29, 2019 3335 3358 3282 3313 0 -40.89(-1.22%)
May 28, 2019 3378 3422 3347 3354 0 -22.41(-0.66%)
May 24, 2019 3392 3418 3361 3377 0 +10.77(+0.32%)
May 23, 2019 3389 3410 3341 3366 0 -62.24(-1.82%)
May 22, 2019 3401 3444 3383 3428 0 -3.65(-0.11%)
May 21, 2019 3392 3453 3381 3432 0 +54.90(+1.63%)
May 20, 2019 3356 3394 3340 3377 0 -2.80(-0.08%)
May 17, 2019 3405 3446 3374 3380 0 -50.70(-1.48%)
May 16, 2019 3433 3479 3403 3430 0 +26.20(+0.77%)
May 15, 2019 3365 3421 3330 3404 0 +13.50(+0.40%)
May 14, 2019 3390 3424 3353 3391 0 +15.89(+0.47%)
May 13, 2019 3439 3445 3352 3375 0 -132.10(-3.77%)
May 10, 2019 3479 3520 3426 3507 0 +23.15(+0.66%)
May 09, 2019 3502 3512 3431 3484 0 -44.56(-1.26%)
May 08, 2019 3540 3578 3513 3528 0 -17.31(-0.49%)
May 07, 2019 3578 3601 3516 3546 0 -68.79(-1.90%)
May 06, 2019 3543 3628 3516 3614 0 +3.50(+0.10%)
May 03, 2019 3600 3654 3567 3611 0 +21.14(+0.59%)
May 02, 2019 3558 3624 3530 3590 0 +69.20(+1.97%)
May 01, 2019 3542 3582 3475 3521 0 -4.40(-0.12%)
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%)
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.