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 (%)
Jul 31, 2017 4401 4419 4310 4339 0 -50.45(-1.15%)
Jul 28, 2017 4428 4461 4345 4389 0 -78.30(-1.75%)
Jul 27, 2017 4442 4512 4382 4467 0 +64.52(+1.47%)
Jul 26, 2017 4457 4483 4370 4403 0 -67.66(-1.51%)
Jul 25, 2017 4479 4512 4436 4470 0 +20.14(+0.45%)
Jul 24, 2017 4436 4483 4411 4450 0 +22.30(+0.50%)
Jul 21, 2017 4410 4443 4378 4428 0 +13.38(+0.30%)
Jul 20, 2017 4427 4442 4362 4415 0 -5.90(-0.13%)
Jul 19, 2017 4386 4446 4366 4421 0 +49.64(+1.14%)
Jul 18, 2017 4344 4399 4299 4371 0 -8.71(-0.20%)
Jul 17, 2017 4399 4450 4353 4380 0 -20.95(-0.48%)
Jul 14, 2017 4398 4448 4364 4401 0 +19.05(+0.43%)
Jul 13, 2017 4327 4400 4305 4382 0 +65.02(+1.51%)
Jul 12, 2017 4315 4364 4284 4317 0 +25.02(+0.58%)
Jul 11, 2017 4272 4315 4248 4291 0 +10.89(+0.25%)
Jul 10, 2017 4294 4324 4251 4281 0 -16.54(-0.38%)
Jul 07, 2017 4320 4356 4253 4297 0 -7.57(-0.18%)
Jul 06, 2017 4369 4398 4286 4305 0 -83.72(-1.91%)
Jul 05, 2017 4403 4426 4345 4388 0 -16.66(-0.38%)
Jul 03, 2017 4422 4461 4368 4405 0 -1.41(-0.03%)
Jun 30, 2017 4359 4441 4341 4406 0 +60.14(+1.38%)
Jun 29, 2017 4290 4444 4221 4346 0 +192.71(+4.64%)
Jun 28, 2017 4124 4193 4110 4154 0 +58.44(+1.43%)
Jun 27, 2017 4142 4157 4085 4095 0 -43.57(-1.05%)
Jun 26, 2017 4114 4172 4094 4139 0 +33.98(+0.83%)
Jun 23, 2017 4101 4150 4076 4105 0 +3.35(+0.08%)
Jun 22, 2017 4075 4147 4041 4101 0 +28.73(+0.71%)
Jun 21, 2017 4064 4107 4013 4073 0 +45.21(+1.12%)
Jun 20, 2017 4078 4093 4013 4028 0 -52.72(-1.29%)
Jun 19, 2017 4048 4091 4013 4080 0 +39.11(+0.97%)
Jun 16, 2017 4055 4079 3978 4041 0 -17.11(-0.42%)
Jun 15, 2017 4079 4099 4016 4058 0 -41.98(-1.02%)
Jun 14, 2017 4090 4121 4039 4100 0 +24.14(+0.59%)
Jun 13, 2017 4138 4155 4053 4076 0 -58.29(-1.41%)
Jun 12, 2017 4045 4167 4021 4134 0 +85.40(+2.11%)
Jun 09, 2017 4041 4113 4003 4049 0 +24.24(+0.60%)
Jun 08, 2017 3980 4048 3941 4025 0 +55.71(+1.40%)
Jun 07, 2017 3952 3997 3920 3969 0 +24.76(+0.63%)
Jun 06, 2017 3926 3987 3882 3944 0 +4.43(+0.11%)
Jun 05, 2017 3920 3955 3876 3940 0 +11.89(+0.30%)
Jun 02, 2017 3926 3979 3902 3928 0 +1.82(+0.05%)
Jun 01, 2017 3860 3937 3833 3926 0 +72.12(+1.87%)
May 31, 2017 3856 3872 3777 3854 0 +2.60(+0.07%)
May 30, 2017 3877 3914 3827 3851 0 -19.96(-0.52%)
May 26, 2017 3873 3896 3841 3871 0 -11.03(-0.28%)
May 25, 2017 3922 3943 3858 3882 0 -20.03(-0.51%)
May 24, 2017 3905 3933 3870 3902 0 -2.85(-0.07%)
May 23, 2017 3915 3941 3884 3905 0 -0.30(-0.01%)
May 22, 2017 3883 3934 3864 3906 0 +32.94(+0.85%)
May 19, 2017 3872 3906 3833 3873 0 +17.24(+0.45%)
May 18, 2017 3882 3896 3832 3855 0 -38.70(-0.99%)
May 17, 2017 3954 3949 3867 3894 0 -63.51(-1.60%)
May 16, 2017 4011 4017 3937 3958 0 -49.38(-1.23%)
May 15, 2017 4015 4055 3974 4007 0 +10.17(+0.25%)
May 12, 2017 4161 4166 3957 3997 0 -184.17(-4.40%)
May 11, 2017 4232 4257 4153 4181 0 -46.77(-1.11%)
May 10, 2017 4204 4241 4166 4228 0 +12.00(+0.28%)
May 09, 2017 4188 4238 4151 4216 0 +41.91(+1.00%)
May 08, 2017 4176 4206 4142 4174 0 +11.07(+0.27%)
May 05, 2017 4105 4172 4077 4163 0 +67.59(+1.65%)
May 04, 2017 4091 4178 4061 4095 0 +24.06(+0.59%)
May 03, 2017 4084 4128 4048 4071 0 -27.51(-0.67%)
May 02, 2017 4060 4112 4033 4099 0 +43.76(+1.08%)
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.