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, 2019 3903 3981 3812 3922 0 +43.53(+1.12%)
Oct 30, 2019 3854 3895 3797 3879 0 +18.65(+0.48%)
Oct 29, 2019 3734 3886 3728 3860 0 +156.06(+4.21%)
Oct 28, 2019 3695 3747 3659 3704 0 +34.85(+0.95%)
Oct 25, 2019 3633 3692 3624 3669 0 +45.74(+1.26%)
Oct 24, 2019 3668 3679 3598 3624 0 -50.52(-1.38%)
Oct 23, 2019 3653 3688 3631 3674 0 +19.01(+0.52%)
Oct 22, 2019 3628 3688 3604 3655 0 +35.64(+0.98%)
Oct 21, 2019 3627 3671 3605 3619 0 +13.87(+0.38%)
Oct 18, 2019 3582 3646 3552 3606 0 +12.15(+0.34%)
Oct 17, 2019 3560 3618 3526 3593 0 +53.98(+1.53%)
Oct 16, 2019 3495 3561 3478 3539 0 +11.11(+0.31%)
Oct 15, 2019 3489 3546 3470 3528 0 +53.79(+1.55%)
Oct 14, 2019 3430 3494 3417 3475 0 +25.59(+0.74%)
Oct 11, 2019 3409 3507 3398 3449 0 +93.88(+2.80%)
Oct 10, 2019 3335 3386 3315 3355 0 +27.33(+0.82%)
Oct 09, 2019 3341 3360 3291 3328 0 +23.71(+0.72%)
Oct 08, 2019 3337 3366 3288 3304 0 -76.92(-2.28%)
Oct 07, 2019 3376 3424 3351 3381 0 -9.59(-0.28%)
Oct 04, 2019 3351 3396 3315 3391 0 +41.38(+1.24%)
Oct 03, 2019 3290 3364 3249 3349 0 +59.34(+1.80%)
Oct 02, 2019 3253 3352 3181 3290 0 -175.87(-5.07%)
Oct 01, 2019 3585 3631 3454 3466 0 -101.46(-2.84%)
Sep 30, 2019 3502 3597 3494 3567 0 +66.93(+1.91%)
Sep 27, 2019 3524 3548 3459 3500 0 -1.79(-0.05%)
Sep 26, 2019 3512 3541 3479 3502 0 -3.07(-0.09%)
Sep 25, 2019 3488 3550 3457 3505 0 +18.67(+0.54%)
Sep 24, 2019 3567 3593 3474 3486 0 -86.82(-2.43%)
Sep 23, 2019 3515 3600 3498 3573 0 +37.18(+1.05%)
Sep 20, 2019 3572 3610 3520 3536 0 -29.40(-0.82%)
Sep 19, 2019 3585 3627 3544 3566 0 -11.28(-0.32%)
Sep 18, 2019 3573 3602 3526 3577 0 -12.89(-0.36%)
Sep 17, 2019 3603 3620 3542 3590 0 -28.64(-0.79%)
Sep 16, 2019 3618 3662 3590 3618 0 -24.40(-0.67%)
Sep 13, 2019 3639 3688 3603 3643 0 +23.40(+0.65%)
Sep 12, 2019 3633 3660 3565 3619 0 -18.83(-0.52%)
Sep 11, 2019 3548 3659 3504 3638 0 +100.14(+2.83%)
Sep 10, 2019 3444 3554 3377 3538 0 +90.00(+2.61%)
Sep 09, 2019 3409 3485 3380 3448 0 +59.35(+1.75%)
Sep 06, 2019 3363 3408 3340 3389 0 +33.81(+1.01%)
Sep 05, 2019 3341 3396 3304 3355 0 +65.94(+2.00%)
Sep 04, 2019 3278 3318 3242 3289 0 +40.99(+1.26%)
Sep 03, 2019 3313 3334 3214 3248 0 -94.66(-2.83%)
Aug 30, 2019 3362 3398 3327 3343 0 +0.73(+0.02%)
Aug 29, 2019 3316 3370 3305 3342 0 +63.47(+1.94%)
Aug 28, 2019 3227 3297 3201 3278 0 +39.25(+1.21%)
Aug 27, 2019 3302 3307 3222 3239 0 -34.21(-1.05%)
Aug 26, 2019 3318 3331 3244 3273 0 -7.01(-0.21%)
Aug 23, 2019 3397 3418 3269 3280 0 -130.47(-3.83%)
Aug 22, 2019 3386 3432 3351 3411 0 +34.67(+1.03%)
Aug 21, 2019 3389 3453 3351 3376 0 +37.15(+1.11%)
Aug 20, 2019 3370 3386 3320 3339 0 -45.84(-1.35%)
Aug 19, 2019 3397 3430 3370 3385 0 +38.18(+1.14%)
Aug 16, 2019 3316 3374 3297 3347 0 +56.47(+1.72%)
Aug 15, 2019 3335 3346 3269 3290 0 -34.65(-1.04%)
Aug 14, 2019 3386 3407 3314 3325 0 -125.64(-3.64%)
Aug 13, 2019 3374 3510 3366 3450 0 +70.94(+2.10%)
Aug 12, 2019 3439 3456 3370 3380 0 -80.01(-2.31%)
Aug 09, 2019 3490 3502 3419 3460 0 -45.14(-1.29%)
Aug 08, 2019 3464 3524 3457 3505 0 +59.21(+1.72%)
Aug 07, 2019 3369 3462 3365 3445 0 +28.26(+0.83%)
Aug 06, 2019 3371 3433 3346 3417 0 +68.73(+2.05%)
Aug 05, 2019 3389 3415 3303 3348 0 -103.87(-3.01%)
Aug 02, 2019 3467 3492 3429 3452 0 -22.41(-0.64%)
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.