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 26, 2009 1047 1067 1033 1056 0 +8.61(+0.82%)
Jun 25, 2009 1035 1054 1030 1048 0 +31.80(+3.13%)
Jun 24, 2009 1008 1037 991.36 1016 0 +14.65(+1.46%)
Jun 23, 2009 1002 1024 981.32 1001 0 -0.79(-0.08%)
Jun 22, 2009 1037 1046 994.61 1002 0 -42.58(-4.08%)
Jun 19, 2009 1049 1066 1029 1045 0 +23.10(+2.26%)
Jun 18, 2009 1031 1042 999.18 1022 0 -5.88(-0.57%)
Jun 17, 2009 1026 1048 1002 1028 0 +0.76(+0.07%)
Jun 16, 2009 1066 1075 1020 1027 0 -38.49(-3.61%)
Jun 15, 2009 1070 1077 1046 1065 0 -16.62(-1.54%)
Jun 12, 2009 1087 1092 1059 1082 0 -4.01(-0.37%)
Jun 11, 2009 1089 1110 1071 1086 0 -5.85(-0.54%)
Jun 10, 2009 1103 1113 1070 1092 0 -3.71(-0.34%)
Jun 09, 2009 1091 1107 1071 1096 0 +6.18(+0.57%)
Jun 08, 2009 1088 1105 1075 1089 0 +6.44(+0.59%)
Jun 05, 2009 1080 1100 1059 1083 0 +11.44(+1.07%)
Jun 04, 2009 1068 1078 1041 1071 0 +6.50(+0.61%)
Jun 03, 2009 1071 1083 1046 1065 0 -13.14(-1.22%)
Jun 02, 2009 1073 1096 1057 1078 0 -2.12(-0.20%)
Jun 01, 2009 1040 1091 1031 1080 0 +56.92(+5.56%)
May 29, 2009 1010 1029 997.55 1023 0 +20.47(+2.04%)
May 28, 2009 1016 1026 969.35 1003 0 -4.91(-0.49%)
May 27, 2009 1040 1054 999.23 1008 0 -33.70(-3.24%)
May 26, 2009 992.78 1050 987.65 1041 0 +43.59(+4.37%)
May 25, 2009 1012 1025 986.16 997.84 0 +0.00(+0.00%)
May 22, 2009 1012 1025 986.16 997.84 0 -14.68(-1.45%)
May 21, 2009 1028 1043 991.68 1013 0 -39.34(-3.74%)
May 20, 2009 1063 1091 1041 1052 0 -1.01(-0.10%)
May 19, 2009 1068 1075 1040 1053 0 -12.95(-1.22%)
May 18, 2009 1046 1077 1034 1066 0 +27.24(+2.62%)
May 15, 2009 1046 1077 1025 1039 0 -10.92(-1.04%)
May 14, 2009 1049 1087 1022 1050 0 -2.65(-0.25%)
May 13, 2009 1085 1105 1043 1052 0 -55.91(-5.05%)
May 12, 2009 1156 1177 1088 1108 0 -44.13(-3.83%)
May 11, 2009 1174 1186 1142 1152 0 -43.56(-3.64%)
May 08, 2009 1170 1205 1151 1196 0 +46.05(+4.01%)
May 07, 2009 1202 1229 1135 1150 0 -48.14(-4.02%)
May 06, 2009 1206 1220 1149 1198 0 +0.48(+0.04%)
May 05, 2009 1177 1213 1168 1197 0 +12.29(+1.04%)
May 04, 2009 1170 1198 1155 1185 0 +42.62(+3.73%)
May 01, 2009 1112 1157 1103 1142 0 +42.79(+3.89%)
Apr 30, 2009 1100 1138 1081 1100 0 +6.88(+0.63%)
Apr 29, 2009 1078 1115 1058 1093 0 +33.64(+3.18%)
Apr 28, 2009 1035 1102 1023 1059 0 +25.88(+2.50%)
Apr 27, 2009 1046 1064 1017 1033 0 -33.25(-3.12%)
Apr 24, 2009 995.83 1080 991.84 1067 0 +77.43(+7.83%)
Apr 23, 2009 1006 1024 963.81 989.08 0 -18.54(-1.84%)
Apr 22, 2009 966.99 1033 961.20 1008 0 +25.37(+2.58%)
Apr 21, 2009 949.50 991.97 941.80 982.25 0 +29.68(+3.12%)
Apr 20, 2009 991.11 996.67 935.60 952.57 0 -54.86(-5.45%)
Apr 17, 2009 975.59 1022 965.23 1007 0 +35.16(+3.62%)
Apr 16, 2009 951.61 985.82 935.48 972.26 0 +25.11(+2.65%)
Apr 15, 2009 933.17 964.61 916.52 947.16 0 +12.64(+1.35%)
Apr 14, 2009 946.25 961.39 913.88 934.52 0 -24.08(-2.51%)
Apr 13, 2009 967.66 980.20 933.80 958.59 0 -18.96(-1.94%)
Apr 10, 2009 924.66 983.67 918.54 977.56 0 -0.03(-0.00%)
Apr 09, 2009 924.69 983.70 918.57 977.59 0 +68.93(+7.59%)
Apr 08, 2009 902.54 929.86 849.98 908.66 0 +11.30(+1.26%)
Apr 07, 2009 903.89 923.43 875.70 897.36 0 -22.51(-2.45%)
Apr 06, 2009 901.01 945.57 880.17 919.87 0 +8.55(+0.94%)
Apr 03, 2009 882.94 916.60 871.58 911.31 0 +25.36(+2.86%)
Apr 02, 2009 833.05 905.85 819.83 885.95 0 +70.57(+8.65%)
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.