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 29, 2011 2006 2061 1983 2029 0 +3.91(+0.19%)
Jul 28, 2011 2052 2077 2016 2025 0 -28.73(-1.40%)
Jul 27, 2011 2086 2110 2031 2053 0 -3.24(-0.16%)
Jul 26, 2011 2077 2086 2044 2057 0 -26.91(-1.29%)
Jul 25, 2011 2071 2102 2057 2084 0 -10.07(-0.48%)
Jul 22, 2011 2094 2103 2081 2094 0 -3.22(-0.15%)
Jul 21, 2011 2091 2117 2071 2097 0 +16.78(+0.81%)
Jul 20, 2011 2093 2103 2058 2080 0 -10.31(-0.49%)
Jul 19, 2011 2061 2100 2054 2090 0 +37.68(+1.84%)
Jul 18, 2011 2068 2077 2035 2053 0 -25.49(-1.23%)
Jul 15, 2011 2081 2092 2052 2078 0 +4.90(+0.24%)
Jul 14, 2011 2104 2117 2060 2073 0 -27.21(-1.30%)
Jul 13, 2011 2108 2134 2088 2100 0 +5.34(+0.25%)
Jul 12, 2011 2111 2124 2090 2095 0 -25.11(-1.18%)
Jul 11, 2011 2137 2154 2109 2120 0 -47.39(-2.19%)
Jul 08, 2011 2155 2175 2130 2168 0 -17.33(-0.79%)
Jul 07, 2011 2186 2213 2172 2185 0 +12.55(+0.58%)
Jul 06, 2011 2166 2182 2145 2172 0 +3.99(+0.18%)
Jul 05, 2011 2166 2186 2150 2168 0 +2.14(+0.10%)
Jul 01, 2011 2166 2166 2166 0 +25.57(+1.19%)
Jun 30, 2011 2130 2161 2117 2141 0 +15.51(+0.73%)
Jun 29, 2011 2127 2149 2106 2125 0 +9.72(+0.46%)
Jun 28, 2011 2095 2123 2084 2115 0 +26.74(+1.28%)
Jun 27, 2011 2074 2099 2061 2089 0 +14.23(+0.69%)
Jun 24, 2011 2108 2121 2062 2075 0 -32.16(-1.53%)
Jun 23, 2011 2068 2113 2040 2107 0 +14.43(+0.69%)
Jun 22, 2011 2121 2139 2087 2092 0 -35.07(-1.65%)
Jun 21, 2011 2112 2148 2107 2127 0 +22.89(+1.09%)
Jun 20, 2011 2098 2111 2089 2104 0 +33.80(+1.63%)
Jun 17, 2011 2051 2090 2035 2071 0 +35.12(+1.73%)
Jun 16, 2011 2030 2055 2009 2036 0 +2.73(+0.13%)
Jun 15, 2011 2060 2073 2023 2033 0 -47.01(-2.26%)
Jun 14, 2011 2044 2090 2039 2080 0 +53.48(+2.64%)
Jun 13, 2011 2033 2058 2010 2026 0 -8.28(-0.41%)
Jun 10, 2011 2063 2074 2019 2035 0 -40.23(-1.94%)
Jun 09, 2011 2023 2092 2014 2075 0 +57.67(+2.86%)
Jun 08, 2011 2041 2058 2010 2017 0 -27.00(-1.32%)
Jun 07, 2011 2053 2073 2029 2044 0 -2.50(-0.12%)
Jun 06, 2011 2075 2086 2040 2047 0 -34.00(-1.63%)
Jun 03, 2011 2088 2109 2066 2081 0 -43.67(-2.06%)
May 24, 2011 2131 2143 2109 2124 0 -2.56(-0.12%)
May 23, 2011 2135 2147 2115 2127 0 -38.95(-1.80%)
May 20, 2011 2196 2201 2154 2166 0 -35.63(-1.62%)
May 19, 2011 2194 2217 2178 2201 0 +19.79(+0.91%)
May 18, 2011 2163 2193 2153 2182 0 +19.17(+0.89%)
May 17, 2011 2149 2178 2134 2162 0 +6.41(+0.30%)
May 16, 2011 2168 2189 2148 2156 0 -24.95(-1.14%)
May 13, 2011 2198 2210 2171 2181 0 -14.26(-0.65%)
May 12, 2011 2173 2203 2157 2195 0 +15.35(+0.70%)
May 11, 2011 2183 2210 2151 2180 0 -6.69(-0.31%)
May 10, 2011 2156 2202 2149 2187 0 +37.44(+1.74%)
May 09, 2011 2140 2167 2121 2149 0 +4.28(+0.20%)
May 06, 2011 2149 2167 2123 2145 0 +17.63(+0.83%)
May 05, 2011 2126 2165 2095 2127 0 -14.27(-0.67%)
May 04, 2011 2154 2170 2124 2142 0 -13.33(-0.62%)
May 03, 2011 2160 2179 2135 2155 0 -5.28(-0.24%)
May 02, 2011 2157 2167 2151 2160 0 -23.39(-1.07%)
Apr 29, 2011 2158 2207 2146 2184 0 +29.16(+1.35%)
Apr 28, 2011 2135 2167 2125 2154 0 +2.59(+0.12%)
Apr 27, 2011 2140 2158 2118 2152 0 +17.95(+0.84%)
Apr 26, 2011 2118 2151 2108 2134 0 +22.50(+1.07%)
Apr 25, 2011 2121 2130 2093 2111 0 -10.63(-0.50%)
Apr 21, 2011 2102 2130 2079 2122 0 +45.04(+2.17%)
Apr 20, 2011 2074 2098 2060 2077 0 +31.36(+1.53%)
Apr 19, 2011 2043 2056 2026 2046 0 +7.36(+0.36%)
Apr 18, 2011 2030 2046 2011 2038 0 -14.62(-0.71%)
Apr 15, 2011 2052 2064 2021 2053 0 +5.59(+0.27%)
Apr 14, 2011 2032 2058 2016 2047 0 +1.28(+0.06%)
Apr 13, 2011 2050 2064 2027 2046 0 +2.65(+0.13%)
Apr 12, 2011 2043 2067 2022 2043 0 -12.92(-0.63%)
Apr 11, 2011 2068 2083 2043 2056 0 -4.41(-0.21%)
Apr 08, 2011 2083 2110 2048 2061 0 +25.60(+1.26%)
Apr 07, 2011 2040 2055 2016 2035 0 -4.17(-0.20%)
Apr 06, 2011 2054 2067 2021 2039 0 -0.19(-0.01%)
Apr 05, 2011 2024 2054 2011 2039 0 +9.29(+0.46%)
Apr 04, 2011 2034 2047 2012 2030 0 -0.56(-0.03%)
Apr 01, 2011 2017 2055 2002 2031 0 +23.08(+1.15%)
Mar 31, 2011 1994 2020 1979 2008 0 +12.55(+0.63%)
Mar 30, 2011 1983 1998 1978 1995 0 +30.25(+1.54%)
Mar 29, 2011 1949 1972 1937 1965 0 +11.71(+0.60%)
Mar 28, 2011 1971 1981 1948 1953 0 -13.79(-0.70%)
Mar 25, 2011 1961 1983 1950 1967 0 +11.84(+0.61%)
Mar 24, 2011 1955 1966 1935 1955 0 +8.01(+0.41%)
Mar 23, 2011 1949 1965 1921 1947 0 -5.37(-0.28%)
Mar 22, 2011 1968 1980 1944 1952 0 -15.66(-0.80%)
Mar 21, 2011 1964 1977 1951 1968 0 +41.68(+2.16%)
Mar 18, 2011 1930 1939 1905 1926 0 +16.33(+0.85%)
Mar 17, 2011 1935 1951 1900 1910 0 +1.22(+0.06%)
Mar 16, 2011 1928 1948 1894 1909 0 -25.01(-1.29%)
Mar 15, 2011 1925 1951 1912 1934 0 -9.14(-0.47%)
Mar 14, 2011 1940 1959 1911 1943 0 -9.61(-0.49%)
Mar 11, 2011 1944 1969 1923 1953 0 -0.28(-0.01%)
Mar 10, 2011 1979 1987 1943 1953 0 -49.10(-2.45%)
Mar 09, 2011 1995 2018 1971 2002 0 +5.56(+0.28%)
Mar 08, 2011 1965 2012 1951 1996 0 +30.53(+1.55%)
Mar 07, 2011 1973 1992 1944 1966 0 -5.23(-0.27%)
Mar 04, 2011 1986 1994 1947 1971 0 -13.93(-0.70%)
Mar 03, 2011 1968 1998 1960 1985 0 +33.01(+1.69%)
Mar 02, 2011 1920 1961 1914 1952 0 +24.80(+1.29%)
Mar 01, 2011 1968 1980 1922 1927 0 -33.72(-1.72%)
Feb 28, 2011 1969 1978 1938 1961 0 -0.25(-0.01%)
Feb 25, 2011 1926 1967 1917 1961 0 +41.41(+2.16%)
Feb 24, 2011 1917 1941 1898 1920 0 -0.64(-0.03%)
Feb 23, 2011 1957 1971 1896 1920 0 -41.24(-2.10%)
Feb 22, 2011 1956 1991 1934 1962 0 -37.80(-1.89%)
Feb 18, 2011 1999 1999 1999 0 +7.60(+0.38%)
Feb 17, 2011 1955 2000 1949 1992 0 +32.39(+1.65%)
Feb 16, 2011 1943 1973 1934 1959 0 +25.03(+1.29%)
Feb 15, 2011 1943 1957 1922 1934 0 -16.26(-0.83%)
Feb 14, 2011 1962 1976 1940 1951 0 -16.57(-0.84%)
Feb 11, 2011 1933 1974 1926 1967 0 +18.83(+0.97%)
Feb 10, 2011 1928 1962 1917 1948 0 +10.29(+0.53%)
Feb 09, 2011 1936 1953 1919 1938 0 -4.91(-0.25%)
Feb 08, 2011 1934 1953 1923 1943 0 +7.48(+0.39%)
Feb 07, 2011 1931 1951 1914 1936 0 +5.16(+0.27%)
Feb 04, 2011 1915 1955 1893 1930 0 +16.50(+0.86%)
Feb 03, 2011 1899 1928 1876 1914 0 +11.05(+0.58%)
Feb 02, 2011 1915 1929 1891 1903 0 -23.19(-1.20%)
Feb 01, 2011 1925 1944 1908 1926 0 +11.69(+0.61%)
Jan 31, 2011 1907 1939 1894 1914 0 +14.48(+0.76%)
Jan 28, 2011 1937 1946 1882 1900 0 -40.26(-2.08%)
Jan 27, 2011 1929 1951 1912 1940 0 +8.39(+0.43%)
Jan 26, 2011 1920 1944 1906 1932 0 +19.18(+1.00%)
Jan 25, 2011 1911 1932 1887 1913 0 +0.47(+0.02%)
Jan 24, 2011 1895 1926 1888 1912 0 +16.76(+0.88%)
Jan 21, 2011 1895 1921 1872 1895 0 +26.16(+1.40%)
Jan 20, 2011 1871 1893 1847 1869 0 -7.55(-0.40%)
Jan 19, 2011 1905 1913 1864 1877 0 -31.85(-1.67%)
Jan 18, 2011 1907 1921 1886 1909 0 +1.71(+0.09%)
Jan 14, 2011 1907 1907 1907 0 -0.61(-0.03%)
Jan 13, 2011 1916 1926 1897 1908 0 -13.98(-0.73%)
Jan 12, 2011 1914 1935 1901 1921 0 +17.88(+0.94%)
Jan 11, 2011 1911 1939 1885 1904 0 -7.15(-0.37%)
Jan 10, 2011 1890 1926 1856 1911 0 +2.60(+0.14%)
Jan 07, 2011 1919 1934 1887 1908 0 -10.34(-0.54%)
Jan 06, 2011 1901 1938 1882 1918 0 +18.93(+1.00%)
Jan 05, 2011 1878 1907 1872 1900 0 +13.89(+0.74%)
Jan 04, 2011 1902 1910 1870 1886 0 -15.53(-0.82%)
Jan 03, 2011 1884 1910 1875 1901 0 +32.06(+1.72%)
Dec 31, 2010 1883 1891 1862 1869 0 -17.05(-0.90%)
Dec 30, 2010 1892 1906 1881 1886 0 -12.98(-0.68%)
Dec 29, 2010 1897 1911 1883 1899 0 +4.09(+0.22%)
Dec 28, 2010 1899 1907 1882 1895 0 -1.45(-0.08%)
Dec 27, 2010 1879 1904 1869 1897 0 +12.55(+0.67%)
Dec 23, 2010 1895 1902 1874 1884 0 -9.69(-0.51%)
Dec 22, 2010 1897 1907 1885 1894 0 +0.08(+0.00%)
Dec 21, 2010 1900 1910 1875 1894 0 +2.05(+0.11%)
Dec 20, 2010 1890 1910 1876 1892 0 +5.68(+0.30%)
Dec 17, 2010 1868 1901 1853 1886 0 +15.37(+0.82%)
Dec 16, 2010 1848 1882 1840 1870 0 +25.25(+1.37%)
Dec 15, 2010 1854 1875 1835 1845 0 -17.32(-0.93%)
Dec 14, 2010 1881 1889 1852 1863 0 -21.98(-1.17%)
Dec 10, 2010 1874 1894 1861 1885 0 +15.01(+0.80%)
Dec 09, 2010 1862 1892 1850 1870 0 +16.67(+0.90%)
Dec 08, 2010 1866 1877 1834 1853 0 +3.74(+0.20%)
Dec 07, 2010 1862 1880 1841 1849 0 +0.85(+0.05%)
Dec 06, 2010 1831 1861 1821 1848 0 +11.15(+0.61%)
Dec 03, 2010 1819 1846 1803 1837 0 +2.29(+0.12%)
Dec 02, 2010 1807 1848 1799 1835 0 +29.25(+1.62%)
Dec 01, 2010 1790 1829 1782 1806 0 +40.23(+2.28%)
Nov 30, 2010 1750 1785 1737 1765 0 -6.07(-0.34%)
Nov 29, 2010 1760 1785 1738 1771 0 -0.61(-0.03%)
Nov 26, 2010 1767 1784 1754 1772 0 -7.61(-0.43%)
Nov 24, 2010 1761 1780 1780 1780 0 +23.68(+1.35%)
Nov 23, 2010 1764 1774 1734 1756 0 -32.93(-1.84%)
Nov 22, 2010 1772 1795 1757 1789 0 +7.66(+0.43%)
Nov 19, 2010 1757 1786 1745 1781 0 +22.64(+1.29%)
Nov 18, 2010 1745 1774 1732 1759 0 +32.88(+1.91%)
Nov 17, 2010 1721 1741 1701 1726 0 +15.08(+0.88%)
Nov 16, 2010 1714 1735 1682 1711 0 -15.39(-0.89%)
Nov 15, 2010 1729 1756 1713 1726 0 -14.72(-0.85%)
Nov 12, 2010 1685 1779 1664 1741 0 +40.52(+2.38%)
Nov 11, 2010 1681 1706 1674 1700 0 +4.07(+0.24%)
Nov 10, 2010 1681 1701 1667 1696 0 +11.56(+0.69%)
Nov 09, 2010 1702 1707 1674 1685 0 -18.64(-1.09%)
Nov 08, 2010 1689 1710 1676 1703 0 +1.65(+0.10%)
Nov 05, 2010 1700 1716 1683 1702 0 -0.31(-0.02%)
Nov 04, 2010 1690 1713 1677 1702 0 +35.69(+2.14%)
Nov 03, 2010 1674 1684 1643 1666 0 -7.29(-0.44%)
Nov 02, 2010 1665 1684 1651 1674 0 +16.27(+0.98%)
Nov 01, 2010 1673 1686 1641 1657 0 -7.41(-0.45%)
Oct 29, 2010 1661 1678 1652 1665 0 -2.10(-0.13%)
Oct 28, 2010 1688 1722 1657 1667 0 -6.25(-0.37%)
Oct 27, 2010 1674 1691 1660 1673 0 -26.55(-1.56%)
Oct 25, 2010 1722 1736 1693 1700 0 -11.46(-0.67%)
Oct 22, 2010 1711 1733 1686 1711 0 -23.32(-1.34%)
Oct 21, 2010 1724 1755 1708 1734 0 +22.28(+1.30%)
Oct 20, 2010 1705 1737 1687 1712 0 -2.19(-0.13%)
Oct 19, 2010 1715 1750 1700 1714 0 -29.73(-1.70%)
Oct 18, 2010 1739 1755 1726 1744 0 +5.56(+0.32%)
Oct 15, 2010 1757 1763 1721 1738 0 -0.54(-0.03%)
Oct 14, 2010 1744 1763 1721 1739 0 -2.02(-0.12%)
Oct 13, 2010 1743 1766 1727 1741 0 -6.79(-0.39%)
Oct 12, 2010 1714 1758 1702 1748 0 +57.54(+3.40%)
Oct 11, 2010 1680 1704 1672 1690 0 -5.26(-0.31%)
Oct 08, 2010 1684 1752 1637 1695 0 +71.26(+4.39%)
Oct 07, 2010 1594 1635 1576 1624 0 +22.19(+1.39%)
Oct 06, 2010 1599 1624 1583 1602 0 -2.46(-0.15%)
Oct 05, 2010 1572 1613 1566 1604 0 +39.94(+2.55%)
Oct 04, 2010 1562 1583 1546 1565 0 -9.66(-0.61%)
Oct 01, 2010 1565 1583 1549 1574 0 +16.01(+1.03%)
Sep 30, 2010 1553 1589 1544 1558 0 -3.94(-0.25%)
Sep 29, 2010 1550 1572 1538 1562 0 -9.44(-0.60%)
Sep 28, 2010 1545 1580 1526 1572 0 +23.83(+1.54%)
Sep 27, 2010 1548 1563 1526 1548 0 -14.67(-0.94%)
Sep 24, 2010 1523 1564 1526 1562 0 +54.96(+3.65%)
Sep 23, 2010 1497 1540 1497 1507 0 -13.19(-0.87%)
Sep 22, 2010 1530 1547 1502 1521 0 -19.27(-1.25%)
Sep 21, 2010 1533 1559 1529 1540 0 +0.07(+0.00%)
Sep 20, 2010 1490 1544 1492 1540 0 +45.87(+3.07%)
Sep 17, 2010 1486 1508 1481 1494 0 +2.74(+0.18%)
Sep 15, 2010 1472 1500 1463 1491 0 +5.00(+0.34%)
Sep 14, 2010 1484 1509 1476 1486 0 -12.19(-0.81%)
Sep 13, 2010 1484 1507 1478 1498 0 +20.14(+1.36%)
Sep 10, 2010 1467 1488 1466 1478 0 +6.79(+0.46%)
Sep 09, 2010 1475 1495 1463 1471 0 +11.23(+0.77%)
Sep 08, 2010 1443 1470 1443 1460 0 +11.45(+0.79%)
Sep 07, 2010 1466 1480 1439 1449 0 -35.30(-2.38%)
Sep 03, 2010 1484 1484 1484 0 +24.94(+1.71%)
Sep 02, 2010 1418 1464 1421 1459 0 +34.87(+2.45%)
Sep 01, 2010 1382 1429 1384 1424 0 +55.85(+4.08%)
Aug 31, 2010 1357 1389 1342 1368 0 +8.74(+0.64%)
Aug 30, 2010 1363 1391 1356 1360 0 -5.05(-0.37%)
Aug 27, 2010 1364 1382 1329 1365 0 +16.70(+1.24%)
Aug 26, 2010 1362 1380 1335 1348 0 -17.07(-1.25%)
Aug 25, 2010 1324 1373 1320 1365 0 +28.54(+2.14%)
Aug 24, 2010 1330 1360 1317 1337 0 -18.59(-1.37%)
Aug 23, 2010 1371 1390 1350 1355 0 -8.84(-0.65%)
Aug 20, 2010 1356 1373 1343 1364 0 -6.85(-0.50%)
Aug 19, 2010 1406 1416 1363 1371 0 -47.16(-3.33%)
Aug 18, 2010 1403 1435 1393 1418 0 +8.40(+0.60%)
Aug 17, 2010 1392 1426 1387 1410 0 +28.21(+2.04%)
Aug 16, 2010 1378 1402 1366 1381 0 -12.40(-0.89%)
Aug 13, 2010 1392 1415 1384 1394 0 -11.22(-0.80%)
Aug 12, 2010 1382 1415 1379 1405 0 -8.10(-0.57%)
Aug 11, 2010 1433 1445 1406 1413 0 -52.99(-3.61%)
Aug 10, 2010 1470 1486 1450 1466 0 -26.82(-1.80%)
Aug 09, 2010 1473 1501 1466 1493 0 +23.22(+1.58%)
Aug 06, 2010 1466 1481 1440 1470 0 -0.55(-0.04%)
Aug 05, 2010 1462 1479 1449 1470 0 -7.83(-0.53%)
Aug 04, 2010 1461 1486 1455 1478 0 +21.19(+1.45%)
Aug 03, 2010 1466 1480 1440 1457 0 -19.25(-1.30%)
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.