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 29, 2016 4480 4571 4395 4522 0 +84.79(+1.91%)
Apr 28, 2016 4482 4560 4400 4437 0 -101.78(-2.24%)
Apr 27, 2016 4560 4590 4501 4539 0 -16.83(-0.37%)
Apr 26, 2016 4475 4569 4454 4556 0 +101.16(+2.27%)
Apr 25, 2016 4485 4503 4430 4455 0 -32.40(-0.72%)
Apr 22, 2016 4492 4535 4450 4487 0 -22.65(-0.50%)
Apr 21, 2016 4529 4570 4485 4510 0 -19.31(-0.43%)
Apr 20, 2016 4529 4575 4481 4529 0 -3.84(-0.08%)
Apr 19, 2016 4559 4580 4499 4533 0 -13.43(-0.30%)
Apr 18, 2016 4520 4582 4496 4546 0 +12.37(+0.27%)
Apr 15, 2016 4547 4570 4494 4534 0 -14.43(-0.32%)
Apr 14, 2016 4562 4587 4514 4548 0 -17.24(-0.38%)
Apr 13, 2016 4500 4581 4470 4565 0 +95.74(+2.14%)
Apr 12, 2016 4477 4522 4434 4470 0 +16.03(+0.36%)
Apr 11, 2016 4491 4536 4443 4454 0 -19.00(-0.42%)
Apr 08, 2016 4494 4516 4423 4473 0 +25.97(+0.58%)
Apr 07, 2016 4532 4581 4407 4447 0 -102.03(-2.24%)
Apr 06, 2016 4453 4559 4378 4549 0 +254.04(+5.92%)
Apr 05, 2016 4235 4331 4211 4295 0 +23.79(+0.56%)
Apr 04, 2016 4315 4349 4240 4271 0 -49.71(-1.15%)
Apr 01, 2016 4241 4336 4224 4321 0 +44.97(+1.05%)
Mar 31, 2016 4244 4300 4216 4276 0 +23.98(+0.56%)
Mar 30, 2016 4292 4308 4226 4252 0 -18.61(-0.44%)
Mar 29, 2016 4192 4278 4163 4270 0 +69.41(+1.65%)
Mar 28, 2016 4167 4238 4137 4201 0 +39.37(+0.95%)
Mar 24, 2016 4162 4162 4162 4162 0 -8.92(-0.21%)
Mar 23, 2016 4242 4256 4163 4170 0 -73.94(-1.74%)
Mar 22, 2016 4227 4294 4195 4244 0 -24.28(-0.57%)
Mar 21, 2016 4314 4330 4230 4269 0 -43.94(-1.02%)
Mar 18, 2016 4317 4373 4258 4313 0 -2.60(-0.06%)
Mar 17, 2016 4256 4338 4213 4315 0 +54.96(+1.29%)
Mar 16, 2016 4170 4281 4159 4260 0 +94.05(+2.26%)
Mar 15, 2016 4151 4218 4103 4166 0 -8.81(-0.21%)
Mar 14, 2016 4128 4196 4111 4175 0 +26.08(+0.63%)
Mar 11, 2016 4122 4162 4077 4149 0 +54.76(+1.34%)
Mar 10, 2016 4160 4180 4026 4094 0 -49.96(-1.21%)
Mar 09, 2016 4175 4204 4110 4144 0 -4.98(-0.12%)
Mar 08, 2016 4180 4237 4110 4149 0 -70.56(-1.67%)
Mar 07, 2016 4228 4283 4150 4220 0 -20.23(-0.48%)
Mar 04, 2016 4266 4281 4193 4240 0 -22.24(-0.52%)
Mar 03, 2016 4198 4268 4162 4262 0 +55.69(+1.32%)
Mar 02, 2016 4158 4221 4123 4206 0 +53.44(+1.29%)
Mar 01, 2016 4060 4175 4029 4153 0 +129.04(+3.21%)
Feb 29, 2016 4040 4095 3998 4024 0 -16.24(-0.40%)
Feb 26, 2016 4003 4057 3972 4040 0 +63.02(+1.58%)
Feb 25, 2016 3942 4003 3893 3977 0 +51.31(+1.31%)
Feb 24, 2016 3863 3937 3831 3926 0 +16.61(+0.42%)
Feb 23, 2016 3921 3969 3889 3909 0 -19.85(-0.51%)
Feb 22, 2016 3858 3946 3843 3929 0 +109.79(+2.87%)
Feb 19, 2016 3818 3851 3752 3819 0 -15.29(-0.40%)
Feb 18, 2016 3820 3881 3768 3835 0 +34.29(+0.90%)
Feb 17, 2016 3748 3847 3719 3800 0 +74.54(+2.00%)
Feb 16, 2016 3660 3741 3622 3726 0 +110.42(+3.05%)
Feb 12, 2016 3615 3615 3615 3615 0 +29.89(+0.83%)
Feb 11, 2016 3613 3649 3514 3585 0 -88.15(-2.40%)
Feb 10, 2016 3648 3724 3634 3674 0 +47.31(+1.30%)
Feb 09, 2016 3546 3670 3521 3626 0 +42.38(+1.18%)
Feb 08, 2016 3611 3651 3512 3584 0 -68.88(-1.89%)
Feb 05, 2016 3801 3825 3624 3653 0 -151.04(-3.97%)
Feb 04, 2016 3763 3858 3706 3804 0 -28.08(-0.73%)
Feb 03, 2016 3905 3916 3767 3832 0 -32.31(-0.84%)
Feb 02, 2016 3934 3959 3809 3864 0 -57.31(-1.46%)
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.