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, 2020 3203 3241 3109 3180 0 -17.88(-0.56%)
Jul 30, 2020 3175 3249 3069 3198 0 +36.28(+1.15%)
Jul 29, 2020 3076 3177 3061 3162 0 +107.76(+3.53%)
Jul 28, 2020 3079 3128 3033 3054 0 -22.68(-0.74%)
Jul 27, 2020 2995 3088 2968 3077 0 +76.84(+2.56%)
Jul 24, 2020 3048 3069 2980 3000 0 -37.95(-1.25%)
Jul 23, 2020 3037 3081 2996 3038 0 -9.96(-0.33%)
Jul 22, 2020 2983 3060 2974 3048 0 +52.21(+1.74%)
Jul 21, 2020 2995 3067 2975 2996 0 +20.00(+0.67%)
Jul 20, 2020 3015 3049 2946 2976 0 -56.28(-1.86%)
Jul 17, 2020 3060 3090 3009 3032 0 -17.07(-0.56%)
Jul 16, 2020 3034 3101 3006 3049 0 -12.50(-0.41%)
Jul 15, 2020 2986 3082 2961 3062 0 +170.67(+5.90%)
Jul 14, 2020 2809 2897 2765 2891 0 +74.24(+2.64%)
Jul 13, 2020 2881 2907 2792 2817 0 -31.48(-1.11%)
Jul 10, 2020 2776 2865 2760 2848 0 +74.00(+2.67%)
Jul 09, 2020 2897 2902 2734 2774 0 -130.96(-4.51%)
Jul 08, 2020 2857 2921 2833 2905 0 +53.04(+1.86%)
Jul 07, 2020 2869 2896 2826 2852 0 -56.97(-1.96%)
Jul 06, 2020 2890 2931 2826 2909 0 +100.11(+3.56%)
Jul 02, 2020 2913 2954 2796 2809 0 -38.14(-1.34%)
Jul 01, 2020 2904 2952 2821 2847 0 -49.13(-1.70%)
Jun 30, 2020 2911 2962 2834 2896 0 +68.72(+2.43%)
Jun 29, 2020 2711 2837 2679 2827 0 +152.08(+5.68%)
Jun 26, 2020 2731 2761 2643 2675 0 -70.92(-2.58%)
Jun 25, 2020 2739 2793 2674 2746 0 -19.52(-0.71%)
Jun 24, 2020 2844 2864 2710 2766 0 -112.82(-3.92%)
Jun 23, 2020 2855 2913 2808 2879 0 +71.05(+2.53%)
Jun 22, 2020 2791 2844 2725 2808 0 -10.24(-0.36%)
Jun 19, 2020 2913 2934 2770 2818 0 -48.47(-1.69%)
Jun 18, 2020 2882 2938 2812 2866 0 -49.51(-1.70%)
Jun 17, 2020 2970 3004 2884 2916 0 -3.45(-0.12%)
Jun 16, 2020 2925 2970 2840 2919 0 +91.58(+3.24%)
Jun 15, 2020 2649 2858 2633 2828 0 +46.37(+1.67%)
Jun 12, 2020 2876 2906 2679 2781 0 +31.72(+1.15%)
Jun 11, 2020 2757 2855 2706 2750 0 -228.26(-7.67%)
Jun 10, 2020 3130 3144 2953 2978 0 -185.35(-5.86%)
Jun 09, 2020 3137 3206 3069 3163 0 -57.39(-1.78%)
Jun 08, 2020 3186 3270 3146 3221 0 +143.54(+4.66%)
Jun 05, 2020 3125 3218 3029 3077 0 +158.68(+5.44%)
Jun 04, 2020 2850 2938 2810 2918 0 +51.99(+1.81%)
Jun 03, 2020 2789 2899 2780 2866 0 +141.18(+5.18%)
Jun 02, 2020 2704 2765 2686 2725 0 +43.35(+1.62%)
Jun 01, 2020 2608 2716 2580 2682 0 +88.77(+3.42%)
May 29, 2020 2644 2674 2558 2593 0 -84.39(-3.15%)
May 28, 2020 2839 2848 2667 2677 0 -110.33(-3.96%)
May 27, 2020 2726 2802 2674 2788 0 +153.03(+5.81%)
May 26, 2020 2624 2680 2576 2635 0 +134.75(+5.39%)
May 22, 2020 2483 2508 2419 2500 0 +28.35(+1.15%)
May 21, 2020 2422 2500 2404 2472 0 +43.13(+1.78%)
May 20, 2020 2399 2463 2368 2428 0 +82.71(+3.53%)
May 19, 2020 2441 2463 2342 2346 0 -129.79(-5.24%)
May 18, 2020 2403 2517 2387 2476 0 +223.68(+9.93%)
May 15, 2020 2190 2288 2162 2252 0 +23.19(+1.04%)
May 14, 2020 2082 2237 2017 2229 0 +118.37(+5.61%)
May 13, 2020 2227 2244 2078 2110 0 -152.99(-6.76%)
May 12, 2020 2381 2399 2249 2263 0 -92.79(-3.94%)
May 11, 2020 2424 2437 2309 2356 0 -107.66(-4.37%)
May 08, 2020 2377 2478 2356 2464 0 +146.70(+6.33%)
May 07, 2020 2342 2405 2282 2317 0 +16.17(+0.70%)
May 06, 2020 2410 2435 2281 2301 0 -93.67(-3.91%)
May 05, 2020 2518 2595 2384 2395 0 -90.79(-3.65%)
May 04, 2020 2418 2506 2364 2485 0 +11.69(+0.47%)
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.