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, 2012 1838 1863 1811 1825 0 +12.49(+0.69%)
Jul 30, 2012 1815 1850 1787 1812 0 -21.87(-1.19%)
Jul 27, 2012 1802 1852 1788 1834 0 +30.08(+1.67%)
Jul 26, 2012 1786 1824 1759 1804 0 +22.30(+1.25%)
Jul 25, 2012 1767 1828 1759 1782 0 +33.45(+1.91%)
Jul 24, 2012 1758 1785 1721 1748 0 -23.69(-1.34%)
Jul 23, 2012 1721 1790 1723 1772 0 -2.60(-0.15%)
Jul 20, 2012 1790 1820 1760 1775 0 -32.56(-1.80%)
Jul 19, 2012 1763 1829 1757 1807 0 +79.07(+4.58%)
Jul 18, 2012 1694 1748 1683 1728 0 +26.46(+1.56%)
Jul 17, 2012 1692 1722 1658 1702 0 -9.46(-0.55%)
Jul 16, 2012 1718 1736 1684 1711 0 -13.81(-0.80%)
Jul 14, 2012 1682 1741 1679 1725 0 +0.00(+0.00%)
Jul 13, 2012 1682 1741 1679 1725 0 +48.00(+2.86%)
Jul 12, 2012 1649 1691 1631 1677 0 +14.98(+0.90%)
Jul 11, 2012 1655 1676 1635 1662 0 +6.45(+0.39%)
Jul 10, 2012 1692 1713 1640 1655 0 -21.01(-1.25%)
Jul 09, 2012 1681 1704 1659 1676 0 -10.75(-0.64%)
Jul 06, 2012 1676 1706 1660 1687 0 -13.28(-0.78%)
Jul 05, 2012 1672 1714 1663 1700 0 +20.39(+1.21%)
Jul 03, 2012 1680 1680 1680 0 +24.83(+1.50%)
Jul 02, 2012 1608 1684 1600 1655 0 +48.47(+3.02%)
Jun 30, 2012 1585 1624 1571 1607 0 -1.12(-0.07%)
Jun 29, 2012 1585 1624 1570 1608 0 +55.94(+3.60%)
Jun 28, 2012 1530 1582 1511 1552 0 +8.16(+0.53%)
Jun 27, 2012 1536 1566 1516 1544 0 +13.77(+0.90%)
Jun 26, 2012 1525 1549 1494 1530 0 +10.88(+0.72%)
Jun 25, 2012 1532 1549 1501 1519 0 -31.18(-2.01%)
Jun 22, 2012 1562 1577 1528 1550 0 +0.26(+0.02%)
Jun 21, 2012 1624 1629 1539 1550 0 -73.32(-4.52%)
Jun 20, 2012 1660 1674 1604 1623 0 -39.88(-2.40%)
Jun 19, 2012 1658 1697 1647 1663 0 +11.29(+0.68%)
Jun 18, 2012 1637 1665 1620 1652 0 +2.40(+0.15%)
Jun 15, 2012 1624 1663 1608 1650 0 +35.77(+2.22%)
Jun 14, 2012 1615 1636 1589 1614 0 +3.31(+0.21%)
Jun 13, 2012 1644 1674 1599 1610 0 -40.76(-2.47%)
Jun 12, 2012 1633 1660 1609 1651 0 +26.80(+1.65%)
Jun 11, 2012 1695 1709 1616 1624 0 -56.95(-3.39%)
Jun 08, 2012 1615 1691 1597 1681 0 +65.28(+4.04%)
Jun 07, 2012 1634 1663 1585 1616 0 +3.12(+0.19%)
Jun 06, 2012 1617 1686 1555 1613 0 -235.61(-12.75%)
Jun 05, 2012 1808 1858 1779 1849 0 +34.83(+1.92%)
Jun 04, 2012 1855 1869 1782 1814 0 -35.53(-1.92%)
Jun 02, 2012 1895 1906 1822 1849 0 +0.00(+0.00%)
Jun 01, 2012 1895 1906 1822 1849 0 -90.16(-4.65%)
May 31, 2012 1951 1967 1888 1939 0 -12.11(-0.62%)
May 30, 2012 1983 1986 1923 1952 0 -52.23(-2.61%)
May 29, 2012 1995 2025 1972 2004 0 +30.28(+1.53%)
May 25, 2012 1974 1974 1974 0 +34.66(+1.79%)
May 24, 2012 1951 1974 1908 1939 0 -7.27(-0.37%)
May 23, 2012 1924 1964 1890 1946 0 +1.82(+0.09%)
May 22, 2012 1927 1972 1913 1944 0 +22.05(+1.15%)
May 21, 2012 1864 1926 1842 1922 0 +66.78(+3.60%)
May 18, 2012 1880 1905 1834 1855 0 -21.40(-1.14%)
May 17, 2012 1960 1974 1865 1877 0 -83.40(-4.25%)
May 16, 2012 1992 2018 1949 1960 0 -23.67(-1.19%)
May 15, 2012 1980 2024 1954 1984 0 +3.63(+0.18%)
May 14, 2012 2012 2031 1970 1980 0 -51.31(-2.53%)
May 11, 2012 1991 2058 1978 2032 0 +42.09(+2.12%)
May 10, 2012 2025 2058 1971 1990 0 +17.20(+0.87%)
May 09, 2012 1938 2024 1920 1972 0 +19.56(+1.00%)
May 08, 2012 1985 1992 1887 1953 0 -45.44(-2.27%)
May 07, 2012 2077 2114 1944 1998 0 -97.85(-4.67%)
May 04, 2012 2129 2148 2087 2096 0 -53.44(-2.49%)
May 03, 2012 2199 2209 2131 2150 0 -46.78(-2.13%)
May 02, 2012 2140 2225 2124 2196 0 +38.58(+1.79%)
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.