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 (%)
Aug 31, 2011 1880 1911 1846 1875 0 +7.14(+0.38%)
Aug 30, 2011 1847 1885 1823 1867 0 +12.19(+0.66%)
Aug 29, 2011 1803 1859 1796 1855 0 +71.76(+4.02%)
Aug 26, 2011 1722 1802 1701 1784 0 +44.12(+2.54%)
Aug 25, 2011 1772 1785 1722 1739 0 -24.81(-1.41%)
Aug 24, 2011 1714 1776 1699 1764 0 +44.19(+2.57%)
Aug 23, 2011 1670 1725 1652 1720 0 +55.77(+3.35%)
Aug 22, 2011 1701 1714 1650 1664 0 -0.71(-0.04%)
Aug 19, 2011 1670 1732 1648 1665 0 -30.23(-1.78%)
Aug 18, 2011 1741 1752 1670 1695 0 -99.74(-5.56%)
Aug 17, 2011 1839 1851 1782 1795 0 -31.68(-1.73%)
Aug 16, 2011 1835 1854 1807 1827 0 -32.14(-1.73%)
Aug 15, 2011 1825 1863 1808 1859 0 +49.40(+2.73%)
Aug 12, 2011 1794 1829 1759 1809 0 +22.79(+1.28%)
Aug 11, 2011 1721 1811 1703 1787 0 +71.17(+4.15%)
Aug 10, 2011 1714 1775 1689 1715 0 -43.14(-2.45%)
Aug 09, 2011 1745 1770 1651 1759 0 +96.04(+5.78%)
Aug 08, 2011 1744 1783 1646 1662 0 -151.79(-8.37%)
Aug 05, 2011 1818 1854 1764 1814 0 +14.22(+0.79%)
Aug 04, 2011 1923 1940 1783 1800 0 -148.40(-7.62%)
Aug 03, 2011 1924 1974 1892 1948 0 +24.16(+1.26%)
Aug 02, 2011 1983 2008 1918 1924 0 -76.78(-3.84%)
Aug 01, 2011 2034 2056 1976 2001 0 -27.49(-1.36%)
Jul 29, 2011 2006 2061 1983 2029 0 +3.91(+0.19%)
Jul 28, 2011 2052 2077 2016 2025 0 -28.73(-1.40%)
Jul 27, 2011 2086 2110 2031 2053 0 -3.24(-0.16%)
Jul 26, 2011 2077 2086 2044 2057 0 -26.91(-1.29%)
Jul 25, 2011 2071 2102 2057 2084 0 -10.07(-0.48%)
Jul 22, 2011 2094 2103 2081 2094 0 -3.22(-0.15%)
Jul 21, 2011 2091 2117 2071 2097 0 +16.78(+0.81%)
Jul 20, 2011 2093 2103 2058 2080 0 -10.31(-0.49%)
Jul 19, 2011 2061 2100 2054 2090 0 +37.68(+1.84%)
Jul 18, 2011 2068 2077 2035 2053 0 -25.49(-1.23%)
Jul 15, 2011 2081 2092 2052 2078 0 +4.90(+0.24%)
Jul 14, 2011 2104 2117 2060 2073 0 -27.21(-1.30%)
Jul 13, 2011 2108 2134 2088 2100 0 +5.34(+0.25%)
Jul 12, 2011 2111 2124 2090 2095 0 -25.11(-1.18%)
Jul 11, 2011 2137 2154 2109 2120 0 -47.39(-2.19%)
Jul 08, 2011 2155 2175 2130 2168 0 -17.33(-0.79%)
Jul 07, 2011 2186 2213 2172 2185 0 +12.55(+0.58%)
Jul 06, 2011 2166 2182 2145 2172 0 +3.99(+0.18%)
Jul 05, 2011 2166 2186 2150 2168 0 +2.14(+0.10%)
Jul 01, 2011 2166 2166 2166 0 +25.57(+1.19%)
Jun 30, 2011 2130 2161 2117 2141 0 +15.51(+0.73%)
Jun 29, 2011 2127 2149 2106 2125 0 +9.72(+0.46%)
Jun 28, 2011 2095 2123 2084 2115 0 +26.74(+1.28%)
Jun 27, 2011 2074 2099 2061 2089 0 +14.23(+0.69%)
Jun 24, 2011 2108 2121 2062 2075 0 -32.16(-1.53%)
Jun 23, 2011 2068 2113 2040 2107 0 +14.43(+0.69%)
Jun 22, 2011 2121 2139 2087 2092 0 -35.07(-1.65%)
Jun 21, 2011 2112 2148 2107 2127 0 +22.89(+1.09%)
Jun 20, 2011 2098 2111 2089 2104 0 +33.80(+1.63%)
Jun 17, 2011 2051 2090 2035 2071 0 +35.12(+1.73%)
Jun 16, 2011 2030 2055 2009 2036 0 +2.73(+0.13%)
Jun 15, 2011 2060 2073 2023 2033 0 -47.01(-2.26%)
Jun 14, 2011 2044 2090 2039 2080 0 +53.48(+2.64%)
Jun 13, 2011 2033 2058 2010 2026 0 -8.28(-0.41%)
Jun 10, 2011 2063 2074 2019 2035 0 -40.23(-1.94%)
Jun 09, 2011 2023 2092 2014 2075 0 +57.67(+2.86%)
Jun 08, 2011 2041 2058 2010 2017 0 -27.00(-1.32%)
Jun 07, 2011 2053 2073 2029 2044 0 -2.50(-0.12%)
Jun 06, 2011 2075 2086 2040 2047 0 -34.00(-1.63%)
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.