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 (%)
Jan 31, 2019 3145 3213 3120 3189 0 +43.68(+1.39%)
Jan 30, 2019 3156 3169 3095 3146 0 +8.62(+0.27%)
Jan 29, 2019 3110 3153 3070 3137 0 +19.76(+0.63%)
Jan 28, 2019 3130 3160 3066 3117 0 -31.18(-0.99%)
Jan 25, 2019 3143 3185 3126 3149 0 +34.38(+1.10%)
Jan 24, 2019 3068 3134 3061 3114 0 +47.90(+1.56%)
Jan 23, 2019 3086 3111 3030 3066 0 -12.21(-0.40%)
Jan 22, 2019 3126 3139 3053 3079 0 -67.54(-2.15%)
Jan 18, 2019 3133 3178 3104 3146 0 +43.36(+1.40%)
Jan 17, 2019 3051 3123 3041 3103 0 +38.80(+1.27%)
Jan 16, 2019 3072 3120 3045 3064 0 -4.14(-0.13%)
Jan 15, 2019 3093 3106 3029 3068 0 -21.21(-0.69%)
Jan 14, 2019 3069 3113 3042 3089 0 +5.86(+0.19%)
Jan 11, 2019 3067 3104 3032 3083 0 +1.18(+0.04%)
Jan 10, 2019 3014 3112 2990 3082 0 +49.83(+1.64%)
Jan 09, 2019 3091 3140 2987 3032 0 -16.45(-0.54%)
Jan 08, 2019 3009 3079 2971 3049 0 +70.95(+2.38%)
Jan 07, 2019 2934 3016 2902 2978 0 +71.08(+2.45%)
Jan 04, 2019 2836 2929 2831 2907 0 +102.63(+3.66%)
Jan 03, 2019 2847 2861 2771 2804 0 -62.12(-2.17%)
Jan 02, 2019 2806 2893 2773 2866 0 +20.16(+0.71%)
Dec 31, 2018 2848 2868 2789 2846 0 +7.64(+0.27%)
Dec 28, 2018 2840 2891 2805 2838 0 +0.22(+0.01%)
Dec 27, 2018 2760 2843 2719 2838 0 +42.06(+1.50%)
Dec 26, 2018 2688 2802 2638 2796 0 +124.34(+4.65%)
Dec 24, 2018 2717 2740 2649 2672 0 -58.70(-2.15%)
Dec 21, 2018 2822 2866 2717 2731 0 -87.25(-3.10%)
Dec 20, 2018 2822 2886 2774 2818 0 -9.88(-0.35%)
Dec 19, 2018 2930 2977 2803 2828 0 -98.95(-3.38%)
Dec 18, 2018 2927 2986 2891 2927 0 +23.56(+0.81%)
Dec 17, 2018 2929 2997 2871 2903 0 -28.45(-0.97%)
Dec 14, 2018 2927 3006 2895 2932 0 -30.09(-1.02%)
Dec 13, 2018 3016 3040 2947 2962 0 -52.03(-1.73%)
Dec 12, 2018 3033 3075 2992 3014 0 +17.35(+0.58%)
Dec 11, 2018 3067 3109 2978 2996 0 -19.55(-0.65%)
Dec 10, 2018 3038 3075 2971 3016 0 -24.88(-0.82%)
Dec 07, 2018 3100 3154 3014 3041 0 -71.85(-2.31%)
Dec 06, 2018 3036 3120 2961 3113 0 +36.21(+1.18%)
Dec 04, 2018 3249 3272 3063 3076 0 -182.42(-5.60%)
Dec 03, 2018 3249 3319 3196 3259 0 +59.49(+1.86%)
Nov 30, 2018 3189 3223 3145 3199 0 -0.85(-0.03%)
Nov 29, 2018 3218 3263 3154 3200 0 +1.54(+0.05%)
Nov 28, 2018 3137 3206 3074 3199 0 +71.37(+2.28%)
Nov 27, 2018 3117 3164 3080 3127 0 -3.15(-0.10%)
Nov 26, 2018 3123 3172 3088 3130 0 +43.08(+1.40%)
Nov 23, 2018 3061 3130 3056 3087 0 +3.04(+0.10%)
Nov 21, 2018 3084 3084 3084 3084 0 +54.59(+1.80%)
Nov 20, 2018 3032 3097 2984 3030 0 -37.63(-1.23%)
Nov 19, 2018 3107 3143 3037 3067 0 -43.82(-1.41%)
Nov 16, 2018 3056 3137 3037 3111 0 +39.71(+1.29%)
Nov 15, 2018 3029 3088 2979 3071 0 +27.34(+0.90%)
Nov 14, 2018 3084 3129 3029 3044 0 -14.02(-0.46%)
Nov 13, 2018 3058 3114 3019 3058 0 +18.08(+0.59%)
Nov 12, 2018 3094 3109 3018 3040 0 -61.07(-1.97%)
Nov 09, 2018 3119 3153 3050 3101 0 -30.77(-0.98%)
Nov 08, 2018 3118 3180 3092 3132 0 -8.34(-0.27%)
Nov 07, 2018 3190 3205 3085 3140 0 -21.81(-0.69%)
Nov 06, 2018 3132 3203 3113 3162 0 +18.51(+0.59%)
Nov 05, 2018 3167 3215 3112 3144 0 -33.28(-1.05%)
Nov 02, 2018 3161 3218 3115 3177 0 +47.01(+1.50%)
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.