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, 2008 1116 1178 1094 1163 0 +37.51(+3.33%)
Oct 30, 2008 1110 1141 1079 1125 0 +44.52(+4.12%)
Oct 29, 2008 1090 1132 1062 1081 0 -10.32(-0.95%)
Oct 28, 2008 1052 1100 1006 1091 0 +55.82(+5.39%)
Oct 27, 2008 1067 1089 1027 1035 0 -39.01(-3.63%)
Oct 24, 2008 1010 1109 995.89 1074 0 -20.72(-1.89%)
Oct 23, 2008 1128 1140 1043 1095 0 -22.75(-2.04%)
Oct 22, 2008 1168 1182 1091 1118 0 -65.64(-5.55%)
Oct 21, 2008 1206 1242 1175 1183 0 -41.00(-3.35%)
Oct 20, 2008 1191 1238 1167 1224 0 +38.73(+3.27%)
Oct 17, 2008 1211 1255 1142 1186 0 -48.89(-3.96%)
Oct 16, 2008 1196 1255 1139 1234 0 +39.89(+3.34%)
Oct 15, 2008 1265 1285 1186 1195 0 -85.84(-6.70%)
Oct 14, 2008 1348 1401 1252 1280 0 -25.27(-1.94%)
Oct 13, 2008 1314 1337 1256 1306 0 +48.63(+3.87%)
Oct 10, 2008 1233 1324 1156 1257 0 -14.17(-1.11%)
Oct 09, 2008 1378 1409 1234 1271 0 -98.22(-7.17%)
Oct 08, 2008 1325 1429 1301 1369 0 +6.79(+0.50%)
Oct 07, 2008 1415 1483 1325 1363 0 -104.31(-7.11%)
Oct 06, 2008 1467 1503 1379 1467 0 -34.37(-2.29%)
Oct 03, 2008 1550 1594 1483 1501 0 -48.50(-3.13%)
Oct 02, 2008 1643 1663 1538 1550 0 -106.87(-6.45%)
Oct 01, 2008 1629 1681 1611 1657 0 +8.15(+0.49%)
Sep 30, 2008 1661 1684 1597 1649 0 +15.92(+0.98%)
Sep 29, 2008 1678 1727 1606 1633 0 -79.26(-4.63%)
Sep 26, 2008 1713 1745 1687 1712 0 -22.86(-1.32%)
Sep 25, 2008 1702 1756 1690 1735 0 +42.63(+2.52%)
Sep 24, 2008 1720 1737 1674 1692 0 -20.61(-1.20%)
Sep 23, 2008 1740 1779 1690 1713 0 -27.20(-1.56%)
Sep 22, 2008 1804 1820 1717 1740 0 -75.17(-4.14%)
Sep 19, 2008 1789 1869 1725 1815 0 +60.99(+3.48%)
Sep 18, 2008 1664 1796 1624 1754 0 +116.04(+7.08%)
Sep 17, 2008 1681 1698 1624 1638 0 -67.62(-3.96%)
Sep 16, 2008 1669 1719 1627 1706 0 +28.20(+1.68%)
Sep 15, 2008 1681 1735 1656 1678 0 -52.70(-3.05%)
Sep 12, 2008 1730 1751 1700 1730 0 -17.25(-0.99%)
Sep 11, 2008 1726 1759 1696 1747 0 -0.86(-0.05%)
Sep 10, 2008 1750 1775 1721 1748 0 +7.00(+0.40%)
Sep 09, 2008 1754 1794 1720 1741 0 -11.82(-0.67%)
Sep 08, 2008 1726 1781 1697 1753 0 +84.67(+5.07%)
Sep 05, 2008 1641 1679 1616 1668 0 +19.63(+1.19%)
Sep 04, 2008 1687 1704 1635 1649 0 -54.72(-3.21%)
Sep 03, 2008 1684 1719 1667 1704 0 +17.08(+1.01%)
Sep 02, 2008 1693 1743 1668 1686 0 +15.42(+0.92%)
Sep 01, 2008 1673 1693 1652 1671 0 +0.00(+0.00%)
Aug 29, 2008 1673 1693 1652 1671 0 -17.64(-1.04%)
Aug 28, 2008 1656 1697 1645 1689 0 +37.39(+2.26%)
Aug 27, 2008 1625 1664 1615 1651 0 +26.05(+1.60%)
Aug 26, 2008 1623 1646 1602 1625 0 +2.08(+0.13%)
Aug 25, 2008 1646 1659 1607 1623 0 -16.57(-1.01%)
Aug 22, 2008 1614 1651 1605 1640 0 +33.46(+2.08%)
Aug 21, 2008 1590 1622 1575 1606 0 -10.84(-0.67%)
Aug 20, 2008 1627 1648 1592 1617 0 -7.60(-0.47%)
Aug 19, 2008 1657 1669 1607 1625 0 -47.64(-2.85%)
Aug 18, 2008 1713 1719 1657 1672 0 -31.87(-1.87%)
Aug 15, 2008 1682 1727 1664 1704 0 +17.00(+1.01%)
Aug 14, 2008 1670 1712 1651 1687 0 +3.72(+0.22%)
Aug 13, 2008 1692 1709 1649 1684 0 +0.21(+0.01%)
Aug 12, 2008 1709 1726 1671 1683 0 -30.32(-1.77%)
Aug 11, 2008 1679 1746 1658 1714 0 +27.10(+1.61%)
Aug 08, 2008 1621 1693 1601 1687 0 +69.02(+4.27%)
Aug 07, 2008 1656 1671 1606 1618 0 -57.05(-3.41%)
Aug 06, 2008 1662 1682 1633 1675 0 +4.60(+0.28%)
Aug 05, 2008 1620 1680 1609 1670 0 +60.76(+3.78%)
Aug 04, 2008 1592 1633 1569 1609 0 +13.72(+0.86%)
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.