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 (%)
Sep 26, 2016 4791 4819 4734 4755 0 -61.38(-1.27%)
Sep 23, 2016 4841 4869 4785 4817 0 -41.18(-0.85%)
Sep 22, 2016 4862 4899 4825 4858 0 +34.79(+0.72%)
Sep 21, 2016 4746 4834 4719 4823 0 +96.17(+2.03%)
Sep 20, 2016 4842 4858 4715 4727 0 -96.07(-1.99%)
Sep 19, 2016 4794 4868 4787 4823 0 +51.27(+1.07%)
Sep 16, 2016 4814 4828 4763 4772 0 -64.13(-1.33%)
Sep 15, 2016 4779 4856 4748 4836 0 +56.79(+1.19%)
Sep 14, 2016 4789 4830 4757 4779 0 -9.76(-0.20%)
Sep 13, 2016 4813 4842 4722 4789 0 -79.74(-1.64%)
Sep 12, 2016 4791 4889 4760 4869 0 +46.28(+0.96%)
Sep 09, 2016 4994 5002 4805 4822 0 -204.36(-4.07%)
Sep 08, 2016 5044 5084 5008 5027 0 -36.34(-0.72%)
Sep 07, 2016 5040 5078 5007 5063 0 +18.39(+0.36%)
Sep 06, 2016 5034 5073 4969 5045 0 +20.69(+0.41%)
Sep 02, 2016 5024 5024 5024 5024 0 +10.26(+0.20%)
Sep 01, 2016 5044 5062 4979 5014 0 -26.84(-0.53%)
Aug 31, 2016 5048 5085 4992 5041 0 -18.40(-0.36%)
Aug 30, 2016 5042 5074 5004 5059 0 +16.59(+0.33%)
Aug 29, 2016 5018 5065 5001 5042 0 +29.48(+0.59%)
Aug 26, 2016 5064 5092 4984 5013 0 -37.50(-0.74%)
Aug 25, 2016 5033 5089 5005 5050 0 +1.14(+0.02%)
Aug 24, 2016 5074 5119 5022 5049 0 -87.93(-1.71%)
Aug 23, 2016 5129 5179 5108 5137 0 +27.37(+0.54%)
Aug 22, 2016 5096 5127 5070 5110 0 +3.79(+0.07%)
Aug 19, 2016 5095 5150 5068 5106 0 -6.46(-0.13%)
Aug 18, 2016 5072 5127 5052 5112 0 +43.04(+0.85%)
Aug 17, 2016 5072 5093 5023 5069 0 -18.20(-0.36%)
Aug 16, 2016 5086 5111 5054 5088 0 -17.88(-0.35%)
Aug 15, 2016 5087 5142 5055 5106 0 +37.40(+0.74%)
Aug 12, 2016 5078 5099 5038 5068 0 -13.32(-0.26%)
Aug 11, 2016 5070 5107 5042 5081 0 +30.58(+0.61%)
Aug 10, 2016 5040 5080 5007 5051 0 +17.95(+0.36%)
Aug 09, 2016 5029 5056 4994 5033 0 +0.86(+0.02%)
Aug 08, 2016 5041 5079 4985 5032 0 +45.04(+0.90%)
Aug 05, 2016 4982 5034 4931 4987 0 +37.73(+0.76%)
Aug 04, 2016 4931 4977 4894 4949 0 +27.79(+0.56%)
Aug 03, 2016 4870 4963 4854 4921 0 +46.45(+0.95%)
Aug 02, 2016 4908 4941 4824 4875 0 -39.28(-0.80%)
Aug 01, 2016 4907 4949 4871 4914 0 -15.29(-0.31%)
Jul 29, 2016 4939 4989 4874 4930 0 -34.06(-0.69%)
Jul 28, 2016 4926 4987 4867 4964 0 +161.12(+3.35%)
Jul 27, 2016 4841 4860 4766 4803 0 -23.12(-0.48%)
Jul 26, 2016 4797 4834 4775 4826 0 +34.01(+0.71%)
Jul 25, 2016 4801 4821 4747 4792 0 -18.20(-0.38%)
Jul 22, 2016 4775 4825 4740 4810 0 +32.63(+0.68%)
Jul 21, 2016 4804 4844 4726 4777 0 -58.24(-1.20%)
Jul 20, 2016 4813 4857 4772 4835 0 +37.63(+0.78%)
Jul 19, 2016 4771 4832 4756 4798 0 +24.47(+0.51%)
Jul 18, 2016 4773 4803 4746 4773 0 +2.83(+0.06%)
Jul 15, 2016 4765 4795 4728 4771 0 +18.96(+0.40%)
Jul 14, 2016 4750 4792 4719 4752 0 +39.61(+0.84%)
Jul 13, 2016 4791 4804 4688 4712 0 -66.36(-1.39%)
Jul 12, 2016 4761 4819 4716 4778 0 +38.21(+0.81%)
Jul 11, 2016 4710 4780 4695 4740 0 +48.79(+1.04%)
Jul 08, 2016 4691 4705 4547 4691 0 +143.47(+3.15%)
Jul 07, 2016 4533 4584 4509 4548 0 +31.46(+0.70%)
Jul 06, 2016 4516 4516 4516 4516 0 +59.59(+1.34%)
Jul 05, 2016 4475 4497 4397 4457 0 -52.06(-1.15%)
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.