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 (%)
Apr 30, 2020 2564 2662 2508 2570 0 -90.53(-3.40%)
Apr 29, 2020 2594 2701 2562 2661 0 +159.89(+6.39%)
Apr 28, 2020 2516 2581 2454 2501 0 +62.28(+2.55%)
Apr 27, 2020 2315 2474 2310 2439 0 +149.62(+6.54%)
Apr 24, 2020 2233 2311 2207 2289 0 +73.97(+3.34%)
Apr 23, 2020 2195 2280 2170 2215 0 +66.30(+3.09%)
Apr 22, 2020 2191 2204 2123 2149 0 +17.09(+0.80%)
Apr 21, 2020 2110 2170 2076 2132 0 -38.81(-1.79%)
Apr 20, 2020 2202 2257 2154 2170 0 -93.90(-4.15%)
Apr 17, 2020 2215 2303 2198 2264 0 +153.58(+7.28%)
Apr 16, 2020 2148 2166 2052 2111 0 -31.91(-1.49%)
Apr 15, 2020 2213 2237 2114 2143 0 -172.10(-7.43%)
Apr 14, 2020 2336 2402 2294 2315 0 +19.16(+0.83%)
Apr 13, 2020 2372 2396 2233 2296 0 -107.14(-4.46%)
Apr 09, 2020 2387 2511 2331 2403 0 +84.96(+3.67%)
Apr 08, 2020 2201 2344 2182 2318 0 +145.97(+6.72%)
Apr 07, 2020 2230 2309 2143 2172 0 +76.66(+3.66%)
Apr 06, 2020 1970 2119 1951 2095 0 +239.12(+12.88%)
Apr 03, 2020 1923 1972 1790 1856 0 -95.28(-4.88%)
Apr 02, 2020 1993 2089 1902 1951 0 -49.43(-2.47%)
Apr 01, 2020 2090 2129 1962 2001 0 -200.56(-9.11%)
Mar 31, 2020 2224 2277 2145 2201 0 -51.48(-2.29%)
Mar 30, 2020 2243 2304 2142 2253 0 -4.72(-0.21%)
Mar 27, 2020 2271 2342 2164 2258 0 -119.74(-5.04%)
Mar 26, 2020 2261 2447 2176 2377 0 +133.85(+5.97%)
Mar 25, 2020 2190 2348 2060 2243 0 +67.51(+3.10%)
Mar 24, 2020 1981 2201 1945 2176 0 +320.24(+17.26%)
Mar 23, 2020 1898 1980 1747 1856 0 -55.16(-2.89%)
Mar 20, 2020 2024 2075 1857 1911 0 -79.81(-4.01%)
Mar 19, 2020 1759 2039 1671 1991 0 +215.84(+12.16%)
Mar 18, 2020 2003 2038 1643 1775 0 -388.43(-17.96%)
Mar 17, 2020 2200 2295 1979 2163 0 +5.92(+0.27%)
Mar 16, 2020 2329 2415 2103 2157 0 -434.87(-16.78%)
Mar 13, 2020 2529 2612 2337 2592 0 +190.87(+7.95%)
Mar 12, 2020 2511 2555 2339 2401 0 -307.87(-11.36%)
Mar 11, 2020 2837 2861 2677 2709 0 -212.48(-7.27%)
Mar 10, 2020 2892 2961 2754 2922 0 +134.46(+4.82%)
Mar 09, 2020 2863 2952 2731 2787 0 -269.22(-8.81%)
Mar 06, 2020 2958 3082 2932 3056 0 +1.82(+0.06%)
Mar 05, 2020 3158 3182 3021 3055 0 -199.36(-6.13%)
Mar 04, 2020 3186 3265 3131 3254 0 +126.95(+4.06%)
Mar 03, 2020 3204 3275 3084 3127 0 -55.09(-1.73%)
Mar 02, 2020 3148 3197 3054 3182 0 +47.59(+1.52%)
Feb 28, 2020 3045 3172 3014 3135 0 +3.16(+0.10%)
Feb 27, 2020 3169 3280 3093 3131 0 -122.65(-3.77%)
Feb 26, 2020 3330 3368 3237 3254 0 -60.60(-1.83%)
Feb 25, 2020 3495 3500 3300 3315 0 -158.31(-4.56%)
Feb 24, 2020 3496 3529 3435 3473 0 -137.40(-3.81%)
Feb 21, 2020 3649 3666 3589 3610 0 -56.49(-1.54%)
Feb 20, 2020 3658 3712 3623 3667 0 +12.43(+0.34%)
Feb 19, 2020 3702 3725 3642 3654 0 -6.79(-0.19%)
Feb 18, 2020 3677 3703 3624 3661 0 -27.74(-0.75%)
Feb 14, 2020 3677 3712 3619 3689 0 +8.88(+0.24%)
Feb 13, 2020 3737 3768 3657 3680 0 -25.70(-0.69%)
Feb 12, 2020 3678 3729 3658 3706 0 +47.49(+1.30%)
Feb 11, 2020 3635 3706 3621 3658 0 +40.15(+1.11%)
Feb 10, 2020 3613 3654 3587 3618 0 +1.25(+0.03%)
Feb 07, 2020 3692 3702 3606 3617 0 -89.27(-2.41%)
Feb 06, 2020 3755 3770 3691 3706 0 -30.39(-0.81%)
Feb 05, 2020 3778 3809 3685 3737 0 -13.30(-0.35%)
Feb 04, 2020 3772 3810 3693 3750 0 +47.25(+1.28%)
Feb 03, 2020 3725 3791 3680 3703 0 -1.60(-0.04%)
Jan 31, 2020 3811 3816 3692 3704 0 -112.21(-2.94%)
Jan 30, 2020 3776 3834 3754 3816 0 +2.94(+0.08%)
Jan 29, 2020 3858 3882 3806 3813 0 -19.71(-0.51%)
Jan 28, 2020 3807 3863 3767 3833 0 +56.80(+1.50%)
Jan 27, 2020 3755 3810 3706 3776 0 -36.69(-0.96%)
Jan 24, 2020 3863 3870 3781 3813 0 -38.82(-1.01%)
Jan 23, 2020 3837 3873 3785 3852 0 -3.72(-0.10%)
Jan 22, 2020 3867 3891 3828 3856 0 +7.93(+0.21%)
Jan 21, 2020 3831 3869 3802 3848 0 +2.16(+0.06%)
Jan 17, 2020 3862 3878 3825 3845 0 -2.37(-0.06%)
Jan 16, 2020 3849 3885 3817 3848 0 +26.03(+0.68%)
Jan 15, 2020 3779 3855 3774 3822 0 +38.49(+1.02%)
Jan 14, 2020 3787 3828 3753 3783 0 -8.56(-0.23%)
Jan 13, 2020 3753 3811 3735 3792 0 +44.03(+1.17%)
Jan 10, 2020 3769 3787 3725 3748 0 -24.99(-0.66%)
Jan 09, 2020 3855 3867 3751 3773 0 -170.41(-4.32%)
Jan 08, 2020 3904 3973 3893 3943 0 +38.76(+0.99%)
Jan 07, 2020 3932 3970 3874 3905 0 -34.53(-0.88%)
Jan 06, 2020 3892 3952 3865 3939 0 +21.70(+0.55%)
Jan 03, 2020 3892 3942 3867 3917 0 -28.21(-0.71%)
Jan 02, 2020 3977 3996 3900 3946 0 -8.57(-0.22%)
Dec 31, 2019 3949 3993 3935 3954 0 +0.51(+0.01%)
Dec 30, 2019 3975 3993 3936 3954 0 -21.09(-0.53%)
Dec 27, 2019 3983 4000 3956 3975 0 +2.13(+0.05%)
Dec 26, 2019 3964 3981 3929 3973 0 +10.34(+0.26%)
Dec 24, 2019 3956 3973 3923 3962 0 +8.48(+0.21%)
Dec 23, 2019 3979 3999 3925 3954 0 -24.27(-0.61%)
Dec 20, 2019 3990 4003 3940 3978 0 +3.52(+0.09%)
Dec 19, 2019 3977 4002 3941 3974 0 -4.51(-0.11%)
Dec 18, 2019 3967 3994 3933 3979 0 +14.63(+0.37%)
Dec 17, 2019 3916 3975 3891 3964 0 +51.38(+1.31%)
Dec 16, 2019 3888 3948 3866 3913 0 +45.64(+1.18%)
Dec 13, 2019 3901 3929 3822 3867 0 -38.90(-1.00%)
Dec 12, 2019 3883 3922 3864 3906 0 +20.62(+0.53%)
Dec 11, 2019 3889 3923 3851 3886 0 -2.39(-0.06%)
Dec 10, 2019 3884 3912 3856 3888 0 -26.79(-0.68%)
Dec 09, 2019 3932 3964 3895 3915 0 -30.19(-0.77%)
Dec 06, 2019 3934 3985 3908 3945 0 +40.78(+1.04%)
Dec 05, 2019 3854 3915 3845 3904 0 +56.62(+1.47%)
Dec 04, 2019 3836 3883 3822 3848 0 +28.78(+0.75%)
Dec 03, 2019 3828 3849 3776 3819 0 -50.25(-1.30%)
Dec 02, 2019 3900 3923 3818 3869 0 -22.48(-0.58%)
Nov 29, 2019 3914 3937 3877 3892 0 -35.61(-0.91%)
Nov 27, 2019 3940 3950 3885 3927 0 -1.00(-0.03%)
Nov 26, 2019 3913 3951 3885 3928 0 +23.98(+0.61%)
Nov 25, 2019 3863 3931 3849 3904 0 +64.40(+1.68%)
Nov 22, 2019 3832 3861 3805 3840 0 +16.56(+0.43%)
Nov 21, 2019 3876 3890 3791 3823 0 -85.84(-2.20%)
Nov 20, 2019 3917 3951 3887 3909 0 -18.48(-0.47%)
Nov 19, 2019 3969 3986 3911 3928 0 -53.85(-1.35%)
Nov 18, 2019 3946 3993 3917 3981 0 +25.80(+0.65%)
Nov 15, 2019 3971 3984 3919 3956 0 +12.77(+0.32%)
Nov 14, 2019 3926 3972 3911 3943 0 +3.35(+0.09%)
Nov 13, 2019 3945 3987 3916 3939 0 -34.12(-0.86%)
Nov 12, 2019 3986 4019 3945 3974 0 -10.01(-0.25%)
Nov 11, 2019 3981 4028 3944 3984 0 -22.33(-0.56%)
Nov 08, 2019 3995 4028 3962 4006 0 +2.39(+0.06%)
Nov 07, 2019 4033 4072 3972 4004 0 +0.26(+0.01%)
Nov 06, 2019 3996 4044 3930 4003 0 -4.93(-0.12%)
Nov 05, 2019 3969 4033 3934 4008 0 +42.56(+1.07%)
Nov 04, 2019 3947 4021 3889 3966 0 +50.47(+1.29%)
Nov 01, 2019 3952 3985 3897 3915 0 -7.26(-0.19%)
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%)
Aug 01, 2019 3570 3625 3464 3475 0 -96.83(-2.71%)
Jul 31, 2019 3601 3652 3543 3572 0 -27.18(-0.76%)
Jul 30, 2019 3539 3643 3504 3599 0 +42.77(+1.20%)
Jul 29, 2019 3554 3577 3518 3556 0 -4.24(-0.12%)
Jul 26, 2019 3544 3591 3515 3560 0 +25.18(+0.71%)
Jul 25, 2019 3541 3589 3495 3535 0 -6.17(-0.17%)
Jul 24, 2019 3477 3560 3452 3541 0 +7.43(+0.21%)
Jul 23, 2019 3506 3547 3462 3534 0 +47.76(+1.37%)
Jul 22, 2019 3508 3527 3472 3486 0 -13.60(-0.39%)
Jul 19, 2019 3517 3550 3492 3500 0 -0.31(-0.01%)
Jul 18, 2019 3493 3519 3463 3500 0 +8.02(+0.23%)
Jul 17, 2019 3513 3536 3470 3492 0 -18.11(-0.52%)
Jul 16, 2019 3474 3537 3464 3510 0 +27.09(+0.78%)
Jul 15, 2019 3488 3520 3434 3483 0 -6.59(-0.19%)
Jul 12, 2019 3434 3506 3427 3490 0 +70.64(+2.07%)
Jul 11, 2019 3412 3434 3363 3419 0 +12.34(+0.36%)
Jul 10, 2019 3435 3462 3378 3407 0 -4.94(-0.14%)
Jul 09, 2019 3421 3445 3387 3412 0 -26.43(-0.77%)
Jul 08, 2019 3438 3480 3409 3438 0 -14.49(-0.42%)
Jul 05, 2019 3476 3498 3398 3452 0 -51.33(-1.47%)
Jul 03, 2019 3446 3526 3434 3504 0 +61.38(+1.78%)
Jul 02, 2019 3421 3485 3335 3442 0 -102.17(-2.88%)
Jul 01, 2019 3530 3565 3477 3545 0 +66.28(+1.91%)
Jun 28, 2019 3426 3500 3412 3478 0 +57.26(+1.67%)
Jun 27, 2019 3409 3445 3391 3421 0 +28.13(+0.83%)
Jun 26, 2019 3397 3434 3371 3393 0 +5.46(+0.16%)
Jun 25, 2019 3418 3444 3379 3387 0 -27.59(-0.81%)
Jun 24, 2019 3468 3494 3389 3415 0 -37.94(-1.10%)
Jun 21, 2019 3440 3496 3400 3453 0 +9.66(+0.28%)
Jun 20, 2019 3465 3510 3406 3443 0 +16.37(+0.48%)
Jun 19, 2019 3390 3461 3342 3427 0 +32.47(+0.96%)
Jun 18, 2019 3435 3486 3356 3394 0 +37.05(+1.10%)
Jun 17, 2019 3356 3401 3329 3357 0 -0.46(-0.01%)
Jun 14, 2019 3396 3405 3334 3358 0 -40.26(-1.18%)
Jun 13, 2019 3383 3414 3352 3398 0 +23.45(+0.69%)
Jun 12, 2019 3375 3409 3338 3375 0 -7.07(-0.21%)
Jun 11, 2019 3397 3442 3360 3382 0 +12.96(+0.38%)
Jun 10, 2019 3361 3428 3323 3369 0 +26.79(+0.80%)
Jun 07, 2019 3351 3370 3307 3342 0 +4.07(+0.12%)
Jun 06, 2019 3373 3409 3302 3338 0 -77.72(-2.28%)
Jun 05, 2019 3424 3459 3346 3416 0 +2.39(+0.07%)
Jun 04, 2019 3298 3419 3289 3413 0 +151.22(+4.64%)
Jun 03, 2019 3212 3313 3204 3262 0 +42.59(+1.32%)
May 31, 2019 3232 3264 3168 3219 0 -107.94(-3.24%)
May 30, 2019 3330 3368 3291 3327 0 +13.92(+0.42%)
May 29, 2019 3335 3358 3282 3313 0 -40.89(-1.22%)
May 28, 2019 3378 3422 3347 3354 0 -22.41(-0.66%)
May 24, 2019 3392 3418 3361 3377 0 +10.77(+0.32%)
May 23, 2019 3389 3410 3341 3366 0 -62.24(-1.82%)
May 22, 2019 3401 3444 3383 3428 0 -3.65(-0.11%)
May 21, 2019 3392 3453 3381 3432 0 +54.90(+1.63%)
May 20, 2019 3356 3394 3340 3377 0 -2.80(-0.08%)
May 17, 2019 3405 3446 3374 3380 0 -50.70(-1.48%)
May 16, 2019 3433 3479 3403 3430 0 +26.20(+0.77%)
May 15, 2019 3365 3421 3330 3404 0 +13.50(+0.40%)
May 14, 2019 3390 3424 3353 3391 0 +15.89(+0.47%)
May 13, 2019 3439 3445 3352 3375 0 -132.10(-3.77%)
May 10, 2019 3479 3520 3426 3507 0 +23.15(+0.66%)
May 09, 2019 3502 3512 3431 3484 0 -44.56(-1.26%)
May 08, 2019 3540 3578 3513 3528 0 -17.31(-0.49%)
May 07, 2019 3578 3601 3516 3546 0 -68.79(-1.90%)
May 06, 2019 3543 3628 3516 3614 0 +3.50(+0.10%)
May 03, 2019 3600 3654 3567 3611 0 +21.14(+0.59%)
May 02, 2019 3558 3624 3530 3590 0 +69.20(+1.97%)
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.