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 (%)
Nov 28, 2008 997.20 1027 976.09 1018 0 +20.16(+2.02%)
Nov 27, 2008 939.65 1011 922.72 997.54 0 +0.00(+0.00%)
Nov 26, 2008 939.65 1011 922.72 997.54 0 +30.73(+3.18%)
Nov 25, 2008 982.13 1001 925.72 966.80 0 -4.80(-0.49%)
Nov 24, 2008 911.25 994.91 888.85 971.60 0 +80.22(+9.00%)
Nov 21, 2008 900.04 929.57 820.56 891.38 0 +29.67(+3.44%)
Nov 20, 2008 944.62 973.17 852.56 861.72 0 -94.00(-9.84%)
Nov 19, 2008 1025 1034 948.04 955.72 0 -74.61(-7.24%)
Nov 18, 2008 1009 1049 988.42 1030 0 +20.49(+2.03%)
Nov 17, 2008 1023 1046 997.39 1010 0 -24.89(-2.41%)
Nov 14, 2008 1077 1106 1014 1035 0 -62.22(-5.67%)
Nov 13, 2008 1031 1100 979.06 1097 0 +76.03(+7.45%)
Nov 12, 2008 1050 1074 1011 1021 0 -47.07(-4.41%)
Nov 11, 2008 1074 1095 1044 1068 0 -17.51(-1.61%)
Nov 10, 2008 1126 1143 1063 1086 0 -22.21(-2.01%)
Nov 07, 2008 1098 1125 1073 1108 0 +13.75(+1.26%)
Nov 06, 2008 1131 1153 1082 1094 0 -44.64(-3.92%)
Nov 05, 2008 1178 1199 1131 1139 0 -52.79(-4.43%)
Nov 04, 2008 1174 1205 1144 1191 0 +38.91(+3.38%)
Nov 03, 2008 1159 1183 1131 1152 0 -10.24(-0.88%)
Oct 31, 2008 1116 1178 1094 1163 0 +37.51(+3.33%)
Oct 30, 2008 1110 1141 1079 1125 0 +44.52(+4.12%)
Oct 29, 2008 1090 1132 1062 1081 0 -10.32(-0.95%)
Oct 28, 2008 1052 1100 1006 1091 0 +55.82(+5.39%)
Oct 27, 2008 1067 1089 1027 1035 0 -39.01(-3.63%)
Oct 24, 2008 1010 1109 995.89 1074 0 -20.72(-1.89%)
Oct 23, 2008 1128 1140 1043 1095 0 -22.75(-2.04%)
Oct 22, 2008 1168 1182 1091 1118 0 -65.64(-5.55%)
Oct 21, 2008 1206 1242 1175 1183 0 -41.00(-3.35%)
Oct 20, 2008 1191 1238 1167 1224 0 +38.73(+3.27%)
Oct 17, 2008 1211 1255 1142 1186 0 -48.89(-3.96%)
Oct 16, 2008 1196 1255 1139 1234 0 +39.89(+3.34%)
Oct 15, 2008 1265 1285 1186 1195 0 -85.84(-6.70%)
Oct 14, 2008 1348 1401 1252 1280 0 -25.27(-1.94%)
Oct 13, 2008 1314 1337 1256 1306 0 +48.63(+3.87%)
Oct 10, 2008 1233 1324 1156 1257 0 -14.17(-1.11%)
Oct 09, 2008 1378 1409 1234 1271 0 -98.22(-7.17%)
Oct 08, 2008 1325 1429 1301 1369 0 +6.79(+0.50%)
Oct 07, 2008 1415 1483 1325 1363 0 -104.31(-7.11%)
Oct 06, 2008 1467 1503 1379 1467 0 -34.37(-2.29%)
Oct 03, 2008 1550 1594 1483 1501 0 -48.50(-3.13%)
Oct 02, 2008 1643 1663 1538 1550 0 -106.87(-6.45%)
Oct 01, 2008 1629 1681 1611 1657 0 +8.15(+0.49%)
Sep 30, 2008 1661 1684 1597 1649 0 +15.92(+0.98%)
Sep 29, 2008 1678 1727 1606 1633 0 -79.26(-4.63%)
Sep 26, 2008 1713 1745 1687 1712 0 -22.86(-1.32%)
Sep 25, 2008 1702 1756 1690 1735 0 +42.63(+2.52%)
Sep 24, 2008 1720 1737 1674 1692 0 -20.61(-1.20%)
Sep 23, 2008 1740 1779 1690 1713 0 -27.20(-1.56%)
Sep 22, 2008 1804 1820 1717 1740 0 -75.17(-4.14%)
Sep 19, 2008 1789 1869 1725 1815 0 +60.99(+3.48%)
Sep 18, 2008 1664 1796 1624 1754 0 +116.04(+7.08%)
Sep 17, 2008 1681 1698 1624 1638 0 -67.62(-3.96%)
Sep 16, 2008 1669 1719 1627 1706 0 +28.20(+1.68%)
Sep 15, 2008 1681 1735 1656 1678 0 -52.70(-3.05%)
Sep 12, 2008 1730 1751 1700 1730 0 -17.25(-0.99%)
Sep 11, 2008 1726 1759 1696 1747 0 -0.86(-0.05%)
Sep 10, 2008 1750 1775 1721 1748 0 +7.00(+0.40%)
Sep 09, 2008 1754 1794 1720 1741 0 -11.82(-0.67%)
Sep 08, 2008 1726 1781 1697 1753 0 +84.67(+5.07%)
Sep 05, 2008 1641 1679 1616 1668 0 +19.63(+1.19%)
Sep 04, 2008 1687 1704 1635 1649 0 -54.72(-3.21%)
Sep 03, 2008 1684 1719 1667 1704 0 +17.08(+1.01%)
Sep 02, 2008 1693 1743 1668 1686 0 +15.42(+0.92%)
Sep 01, 2008 1673 1693 1652 1671 0 +0.00(+0.00%)
Aug 29, 2008 1673 1693 1652 1671 0 -17.64(-1.04%)
Aug 28, 2008 1656 1697 1645 1689 0 +37.39(+2.26%)
Aug 27, 2008 1625 1664 1615 1651 0 +26.05(+1.60%)
Aug 26, 2008 1623 1646 1602 1625 0 +2.08(+0.13%)
Aug 25, 2008 1646 1659 1607 1623 0 -16.57(-1.01%)
Aug 22, 2008 1614 1651 1605 1640 0 +33.46(+2.08%)
Aug 21, 2008 1590 1622 1575 1606 0 -10.84(-0.67%)
Aug 20, 2008 1627 1648 1592 1617 0 -7.60(-0.47%)
Aug 19, 2008 1657 1669 1607 1625 0 -47.64(-2.85%)
Aug 18, 2008 1713 1719 1657 1672 0 -31.87(-1.87%)
Aug 15, 2008 1682 1727 1664 1704 0 +17.00(+1.01%)
Aug 14, 2008 1670 1712 1651 1687 0 +3.72(+0.22%)
Aug 13, 2008 1692 1709 1649 1684 0 +0.21(+0.01%)
Aug 12, 2008 1709 1726 1671 1683 0 -30.32(-1.77%)
Aug 11, 2008 1679 1746 1658 1714 0 +27.10(+1.61%)
Aug 08, 2008 1621 1693 1601 1687 0 +69.02(+4.27%)
Aug 07, 2008 1656 1671 1606 1618 0 -57.05(-3.41%)
Aug 06, 2008 1662 1682 1633 1675 0 +4.60(+0.28%)
Aug 05, 2008 1620 1680 1609 1670 0 +60.76(+3.78%)
Aug 04, 2008 1592 1633 1569 1609 0 +13.72(+0.86%)
Aug 01, 2008 1599 1620 1555 1595 0 +5.78(+0.36%)
Jul 31, 2008 1587 1626 1560 1590 0 -12.83(-0.80%)
Jul 30, 2008 1607 1629 1570 1603 0 +6.48(+0.41%)
Jul 29, 2008 1596 1612 1547 1596 0 +39.68(+2.55%)
Jul 28, 2008 1601 1615 1546 1556 0 -53.15(-3.30%)
Jul 25, 2008 1622 1683 1583 1610 0 +11.83(+0.74%)
Jul 24, 2008 1658 1668 1585 1598 0 -58.69(-3.54%)
Jul 23, 2008 1610 1677 1594 1656 0 +44.38(+2.75%)
Jul 22, 2008 1560 1618 1545 1612 0 +47.97(+3.07%)
Jul 21, 2008 1558 1584 1530 1564 0 +9.23(+0.59%)
Jul 18, 2008 1542 1586 1511 1555 0 +7.55(+0.49%)
Jul 17, 2008 1483 1564 1465 1547 0 +68.21(+4.61%)
Jul 16, 2008 1425 1493 1400 1479 0 +46.72(+3.26%)
Jul 15, 2008 1407 1467 1376 1432 0 +10.82(+0.76%)
Jul 14, 2008 1447 1467 1408 1421 0 -12.57(-0.88%)
Jul 11, 2008 1428 1459 1399 1434 0 -12.33(-0.85%)
Jul 10, 2008 1444 1477 1421 1446 0 +1.82(+0.13%)
Jul 09, 2008 1491 1500 1432 1445 0 -47.78(-3.20%)
Jul 08, 2008 1462 1502 1433 1492 0 +33.25(+2.28%)
Jul 07, 2008 1475 1495 1420 1459 0 -13.76(-0.93%)
Jul 04, 2008 1476 1494 1443 1473 0 +0.00(+0.00%)
Jul 03, 2008 1476 1494 1443 1473 0 -1.12(-0.08%)
Jul 02, 2008 1509 1548 1464 1474 0 -54.25(-3.55%)
Jul 01, 2008 1535 1592 1463 1528 0 -111.42(-6.80%)
Jun 30, 2008 1662 1682 1625 1640 0 -19.50(-1.18%)
Jun 27, 2008 1665 1686 1634 1659 0 -3.66(-0.22%)
Jun 26, 2008 1702 1716 1651 1663 0 -45.05(-2.64%)
Jun 25, 2008 1699 1746 1686 1708 0 +12.33(+0.73%)
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.