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 (%)
Jun 30, 2010 1357 1387 1343 1352 0 -38.62(-2.78%)
Jun 29, 2010 1407 1440 1379 1391 0 -83.45(-5.66%)
Jun 25, 2010 1462 1491 1443 1474 0 +8.58(+0.59%)
Jun 24, 2010 1473 1503 1454 1465 0 -39.21(-2.61%)
Jun 23, 2010 1507 1530 1473 1505 0 -17.60(-1.16%)
Jun 22, 2010 1533 1579 1515 1522 0 -36.72(-2.36%)
Jun 21, 2010 1574 1596 1546 1559 0 -3.74(-0.24%)
Jun 18, 2010 1549 1579 1549 1563 0 +2.08(+0.13%)
Jun 17, 2010 1575 1598 1541 1561 0 -24.88(-1.57%)
Jun 16, 2010 1570 1601 1557 1586 0 -9.11(-0.57%)
Jun 15, 2010 1581 1612 1550 1595 0 +5.56(+0.35%)
Jun 14, 2010 1582 1624 1574 1589 0 +8.17(+0.52%)
Jun 11, 2010 1541 1584 1530 1581 0 -7.20(-0.45%)
Jun 10, 2010 1548 1595 1547 1588 0 +58.83(+3.85%)
Jun 09, 2010 1503 1575 1510 1529 0 +14.39(+0.95%)
Jun 08, 2010 1488 1534 1468 1515 0 +11.63(+0.77%)
Jun 07, 2010 1527 1556 1496 1503 0 -39.50(-2.56%)
Jun 04, 2010 1522 1599 1532 1543 0 -83.91(-5.16%)
Jun 03, 2010 1609 1646 1601 1627 0 -1.71(-0.11%)
Jun 02, 2010 1584 1634 1577 1628 0 +39.03(+2.46%)
Jun 01, 2010 1582 1640 1582 1589 0 -40.69(-2.50%)
May 28, 2010 1630 1630 1630 0 -12.04(-0.73%)
May 27, 2010 1588 1648 1596 1642 0 +68.31(+4.34%)
May 26, 2010 1555 1626 1555 1574 0 +18.24(+1.17%)
May 25, 2010 1491 1561 1485 1556 0 -2.17(-0.14%)
May 24, 2010 1549 1600 1543 1558 0 -18.39(-1.17%)
May 21, 2010 1531 1596 1515 1576 0 +19.83(+1.27%)
May 20, 2010 1534 1595 1547 1556 0 -72.54(-4.45%)
May 19, 2010 1622 1668 1597 1629 0 -25.15(-1.52%)
May 18, 2010 1683 1719 1646 1654 0 -35.13(-2.08%)
May 17, 2010 1658 1701 1637 1689 0 +15.02(+0.90%)
May 14, 2010 1655 1699 1649 1674 0 -32.54(-1.91%)
May 13, 2010 1700 1750 1695 1707 0 -23.93(-1.38%)
May 12, 2010 1670 1739 1680 1731 0 +45.31(+2.69%)
May 11, 2010 1695 1711 1675 1685 0 +4.57(+0.27%)
May 10, 2010 1643 1688 1656 1681 0 +103.71(+6.58%)
May 07, 2010 1635 1655 1564 1577 0 -61.14(-3.73%)
May 06, 2010 1683 1718 1523 1638 0 -48.25(-2.86%)
May 05, 2010 1694 1725 1668 1686 0 -43.24(-2.50%)
May 04, 2010 1763 1767 1718 1730 0 -59.89(-3.35%)
May 03, 2010 1763 1796 1755 1789 0 +36.06(+2.06%)
Apr 30, 2010 1809 1825 1751 1753 0 -54.46(-3.01%)
Apr 29, 2010 1796 1828 1779 1808 0 +25.09(+1.41%)
Apr 28, 2010 1786 1806 1756 1783 0 +3.04(+0.17%)
Apr 27, 2010 1827 1839 1768 1780 0 -34.57(-1.91%)
Apr 26, 2010 1815 1841 1795 1814 0 +3.54(+0.20%)
Apr 23, 2010 1810 1834 1788 1811 0 +4.55(+0.25%)
Apr 22, 2010 1758 1815 1746 1806 0 +43.51(+2.47%)
Apr 21, 2010 1743 1774 1721 1763 0 +47.90(+2.79%)
Apr 20, 2010 1691 1721 1685 1715 0 +34.03(+2.02%)
Apr 19, 2010 1676 1696 1651 1681 0 -3.07(-0.18%)
Apr 16, 2010 1700 1712 1661 1684 0 -21.86(-1.28%)
Apr 15, 2010 1702 1724 1684 1706 0 +2.28(+0.13%)
Apr 14, 2010 1690 1709 1677 1703 0 +19.14(+1.14%)
Apr 13, 2010 1681 1705 1667 1684 0 +7.04(+0.42%)
Apr 12, 2010 1669 1685 1657 1677 0 +10.51(+0.63%)
Apr 09, 2010 1645 1675 1633 1667 0 +20.97(+1.27%)
Apr 08, 2010 1631 1653 1610 1646 0 +9.16(+0.56%)
Apr 07, 2010 1653 1660 1624 1637 0 -20.60(-1.24%)
Apr 06, 2010 1650 1663 1638 1657 0 +11.84(+0.72%)
Apr 05, 2010 1633 1663 1627 1645 0 +19.72(+1.21%)
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.